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 26 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 215 136 79 9,462 5,207 4,255 21
AAC AAC TECH (02018) 864 509 355 23,387 10,542 12,845 54
ACC ANHUI CONCH (00914) 1,284 1,079 205 23,305 10,787 12,518 48
AIA AIA (01299) 5,598 2,630 2,968 95,765 47,438 48,327 30
AIR AIR CHINA (00753) 161 105 56 23,318 9,359 13,959 50
AKS AKESO (09926) 478 247 231 2,616 1,386 1,230 57
ALB BABA (09988) 83,470 45,160 38,310 1,804,390 718,011 1,086,379 45
ALC ALUMINUM CORP OF CHINA (02600) 6,040 2,418 3,622 51,255 23,858 27,397 66
ALH ALI HEALTH (00241) 1,654 794 860 78,838 42,635 36,203 65
AMC CAM CSI300 (03188) 387 61 326 24,599 10,460 14,139 22
ANA ANTA SPORTS (02020) 7,454 3,077 4,377 140,526 61,499 79,027 34
BCM BANK OF COMM CO LTD (03328) 70 15 55 17,333 6,644 10,689 24
BEA BANK OF EAST ASIA (00023) 725 444 281 12,038 4,271 7,767 21
BIU BIDU (09888) 27,792 15,138 12,654 836,973 390,972 446,001 53
BLI BILIBILI (09626) 6,377 3,297 3,080 155,861 70,964 84,897 63
BOC BOC HK (HLDGS) LTD (02388) 915 416 499 33,383 14,140 19,243 23
BOM BEONE MEDICINES (06160) 118 116 2 4,256 1,621 2,635 44
BUD BUD APAC (01876) 859 569 290 17,760 6,660 11,100 27
BYA BYD (ADJ-A) (01211) 49 8 41 6,838 2,795 4,043 33
BYD BYD COMPANY (01211) 14,106 6,641 7,465 466,826 196,769 270,057 36
BYE BYD ELECTRONIC (00285) 344 165 179 27,296 11,528 15,768 45
CAT CATL (03750) 14,807 6,864 7,943 161,612 72,109 89,503 39
CCC CHINA COMM CONS (01800) 2,779 2,739 40 32,326 18,044 14,282 27
CCE CHINA COAL (01898) 1,343 1,165 178 18,059 8,337 9,722 42
CDA CHINA CINDA (01359) 90 44 46 4,131 2,481 1,650 64
CGN CGN POWER (01816) 56 29 27 6,472 2,811 3,661 39
CHQ CHINA HONGQIAO (01378) 282 216 66 7,074 3,238 3,836 50
CHT CHINA MOBILE LTD (00941) 7,425 5,218 2,207 194,970 104,693 90,277 15
CHU CHINA UNICOM LTD (00762) 783 444 339 48,174 26,439 21,735 26
CIT CITIC (00267) 892 337 555 21,253 14,786 6,467 25
CKH CKH HOLDINGS (00001) 9,222 5,120 4,102 63,858 37,758 26,100 35
CKP CK ASSET (01113) 1,041 766 275 11,710 6,558 5,152 27
CLI CHINA LIFE INSURANCE (02628) 14,684 7,489 7,195 302,957 136,690 166,267 52
CLP CLP HOLDINGS LTD (00002) 655 232 423 15,182 7,605 7,577 15
CMB CM BANK (03968) 8,949 5,506 3,443 176,576 63,258 113,318 26
CNC CNOOC LTD (00883) 23,021 16,521 6,500 267,008 147,756 119,252 36
COG COUNTRY GARDEN (02007) 169 105 64 11,853 4,230 7,623 82
COL CHINA OVERSEAS (00688) 387 183 204 24,073 9,803 14,270 39
COS COSCO SHIP HOLD (01919) 321 146 175 23,781 8,511 15,270 31
CPA CATHAY PACIFIC AIRWAYS (00293) 698 397 301 30,410 10,993 19,417 30
CPC CHINA PETROL & CHEM COR (00386) 10,293 5,642 4,651 208,620 98,870 109,750 36
CPI CPIC (02601) 552 113 439 49,073 20,872 28,201 46
CRC CHINA RAIL CONS (01186) 500 445 55 48,678 38,719 9,959 32
CRG CHINA RAILWAY (00390) 2,427 2,122 305 33,120 18,018 15,102 43
CRL CHINA RES LAND (01109) 3,044 1,676 1,368 60,574 30,843 29,731 38
CRP CHINA RES POWER (00836) 657 166 491 15,466 7,998 7,468 21
CSA CSOP A50 ETF (02822) 191 131 60 10,044 4,939 5,105 21
CSE CHINA SHENHUA (01088) 2,435 1,115 1,320 44,506 19,785 24,721 34
CSP CSPC PHARMA (01093) 8,347 5,707 2,640 141,630 79,565 62,065 49
CTB CITIC BANK (00998) 197 177 20 48,092 23,012 25,080 31
CTC CHINA TELECOM CORP LTD (00728) 1,608 747 861 49,769 26,846 22,923 35
CTS CITIC SEC (06030) 2,205 1,054 1,151 38,015 17,556 20,459 49
DFM DONGFENG GROUP (00489) 1,784 1,065 719 28,282 22,605 5,677 31
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 154
GAC GAC GROUP (02238) 65 55 10 7,298 3,767 3,531 39
GAH GEELY AUTO (00175) 1,680 562 1,118 39,158 17,932 21,226 38
GHL XINYI GLASS (00868) 104 46 58 6,490 3,215 3,275 45
GJA HAI CAP. ADJ. (02611) 0 0 0 195 83 112 39
GLI GANFENG LITHIUM (01772) 5,001 3,544 1,457 96,555 53,548 43,007 87
GLX GALAXY ENT (00027) 621 365 256 38,309 19,941 18,368 28
GWM GWMOTOR (02333) 6,271 1,794 4,477 63,399 30,950 32,449 48
HCF HSCEI ETF (02828) 609 307 302 29,628 14,314 15,314 21
HDO HAIDILAO (06862) 426 328 98 29,360 16,157 13,203 39
HEH POWER ASSETS (00006) 295 241 54 8,200 3,619 4,581 25
HES HAIER SMART HOME (06690) 694 651 43 10,998 6,188 4,810 30
HEX HK EXCHANGES & CLEARING (00388) 20,014 11,623 8,391 425,097 236,704 188,393 26
HGN HENGAN INT'L (01044) 69 30 39 5,228 2,533 2,695 30
HKB HSBC HOLDINGS PLC (00005) 11,846 4,622 7,224 397,329 170,046 227,283 26
HKG HONG KONG & CHINA GAS (00003) 346 310 36 25,696 9,266 16,430 15
HLD HENDERSON LAND DEV LTD (00012) 1,481 1,119 362 21,572 9,017 12,555 31
HNP HUANENG POWER INT INC (00902) 975 596 379 47,765 30,360 17,405 34
HOS HUA HONG SEMI (01347) 963 487 476 21,448 9,860 11,588 83
HRB HORIZON ROBOTICS (09660) 355 121 234 4,941 1,651 3,290 57
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 92
INB INNOVENT BIO (01801) 494 305 189 17,308 5,941 11,367 51
JDC JD (09618) 14,023 6,263 7,760 449,279 182,282 266,997 35
JDH JD HEALTH (06618) 328 181 147 20,567 9,040 11,527 49
JXC JIANGXI COPPER (00358) 6,462 2,592 3,870 50,996 22,168 28,828 67
KDS KINGDEE INT'L (00268) 1,053 643 410 23,230 10,953 12,277 56
KLE KUNLUN ENERGY (00135) 205 145 60 6,826 2,316 4,510 36
KSO KINGSOFT (03888) 1,157 920 237 31,961 17,496 14,465 47
KST KUAISHOU (01024) 18,010 8,913 9,097 360,191 174,040 186,151 56
LAO LAOPU GOLD (06181) 2,828 1,289 1,539 5,678 2,874 2,804 77
LAU LI AUTO (02015) 8,125 4,303 3,822 235,088 99,989 135,099 47
LEN LENOVO GROUP (00992) 3,853 683 3,170 206,973 101,944 105,029 37
LNI LI NING (02331) 3,882 1,216 2,666 125,218 62,611 62,607 48
LNK LINK REIT (00823) 2,398 1,255 1,143 50,826 27,857 22,969 22
MDG MIDEA GROUP (00300) 907 457 450 18,497 8,486 10,011 26
MEN MENGNIU DAIRY (02319) 1,692 1,210 482 28,510 15,450 13,060 35
MET MEITUAN DIANPING (03690) 48,438 17,955 30,483 1,363,765 697,431 666,334 31
MGM MGM CHINA (02282) 1,257 1,220 37 33,279 24,339 8,940 41
MIU XIAOMI (01810) 54,241 29,464 24,777 1,506,737 836,842 669,895 39
MOL CMOC (03993) 226 144 82 5,178 2,267 2,911 63
MSB MINSHENG BANK (01988) 190 20 170 7,285 4,179 3,106 29
MTR MTR CORPORATION LTD (00066) 2,344 1,259 1,085 23,804 10,480 13,324 26
NBM CNBM (03323) 1,261 711 550 31,316 12,468 18,848 64
NCL NCI (01336) 334 191 143 16,514 7,405 9,109 52
NFU NONGFU SPRING (09633) 840 503 337 10,141 4,929 5,212 34
NTE NTES (09999) 598 239 359 32,686 15,373 17,313 41
NWD NEW WORLD DEV CO LTD (00017) 5,495 1,628 3,867 92,718 26,607 66,111 98
ORT NEW ORIENTAL (09901) 127 45 82 6,163 3,566 2,597 95
PAI PING AN INSURANCE LTD (02318) 18,537 9,622 8,915 891,583 446,096 445,487 34
PEC PETROCHINA CO LTD (00857) 14,216 9,713 4,503 535,270 257,922 277,348 36
PEN XPENG (09868) 15,018 6,958 8,060 313,425 136,142 177,283 60
PHT PA GOODDOCTOR (01833) 893 634 259 35,338 21,345 13,993 60
PIC PICC P&C (02328) 538 274 264 14,089 5,682 8,407 35
PIN PICC GROUP (01339) 218 76 142 6,240 2,500 3,740 38
POP POP MART (09992) 22,658 10,873 11,785 332,678 148,464 184,214 65
SAN SANDS CHINA LTD (01928) 5,471 2,129 3,342 92,333 37,881 54,452 39
SBO SINO BIOPHARM (01177) 721 334 387 14,520 7,887 6,633 42
SET SENSETIME (00020) 238 196 42 26,026 17,518 8,508 53
SHK SUN HUNG KAI PPT LTD (00016) 3,270 1,162 2,108 27,990 12,489 15,501 39
SHL XINYI SOLAR (00968) 2,166 1,514 652 40,928 16,700 24,228 65
SHZ SHENZHOU INTL (02313) 573 187 386 17,378 7,677 9,701 39
SMC SMIC (00981) 6,104 3,036 3,068 75,421 34,376 41,045 50
SNO SUNNY OPT (02382) 4,571 2,531 2,040 56,279 25,646 30,633 40
SNP SINOPHARM (01099) 69 41 28 10,166 5,294 4,872 28
SUN SUNAC (01918) 358 300 58 15,789 7,345 8,444 63
SWA SWIRE PACIFIC LTD 'A' (00019) 155 116 39 4,760 2,359 2,401 30
TCH TENCENT HOLDINGS LTD (00700) 95,871 57,430 38,441 1,557,896 828,083 729,813 25
TIC TECHTRONIC IND (00669) 356 167 189 16,780 10,056 6,724 32
TRF TRACKER FUND OF HK (02800) 2,651 1,153 1,498 40,008 21,438 18,570 24
TRP TRIP.COM (09961) 5,196 1,523 3,673 87,048 36,713 50,335 39
VNK CHINA VANKE (02202) 3,885 1,160 2,725 152,246 23,810 128,436 72
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 0 0 0 232 6 226 34
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 70 63 7 2,892 1,273 1,619 34
WHL THE WHARF (HLDGS) LTD (00004) 35 31 4 1,271 687 584 31
WWC WANT WANT CHINA (00151) 24 0 24 4,288 1,551 2,737 33
WXA WUXI APPTEC (02359) 39 37 2 4,761 2,470 2,291 51
WXB WUXI BIO (02269) 13,649 10,952 2,697 211,960 99,955 112,005 50
XAB ABC ($0.001) (01288) 632 369 263 30,484 13,598 16,886 25
XBC BANK OF CHINA ($0.001) (03988) 7,566 3,550 4,016 734,190 380,085 354,105 20
XCC CCB ($0.001) (00939) 10,520 4,671 5,849 590,355 238,750 351,605 23
XIC ICBC ($0.001) (01398) 13,252 8,761 4,491 475,612 225,618 249,994 23
XPB PSBC ($0.001) (01658) 278 82 196 9,282 4,205 5,077 23
XTW CHINA TOWER ($0.001) (00788) 654 410 244 51,934 33,216 18,718 21
YZC YANKUANG ENERGY (01171) 567 383 184 26,201 12,110 14,091 42
ZAO ZA ONLINE (06060) 267 190 77 27,844 15,680 12,164 44
ZJG ZIJIN GOLD INTL (02259) 3,044 1,817 1,227 6,953 3,760 3,193 75
ZJM ZIJIN MINING GROUP (02899) 15,489 7,235 8,254 90,793 36,492 54,301 56
ZSH ZHONGSHENG HLDG (00881) 231 90 141 9,280 4,556 4,724 48
TOTAL 783,437 417,031 366,406 18,737,146 8,959,413 9,777,733
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 29JAN26 600.00 10,458 5.54 26 9.00 3.50 19,027 +1.16 +26.48
C WXB 29APR26 43.00 8,000 2.16 49 0.00 0.00 8,022 -0.50 -18.80
C ALB 26FEB26 170.00 6,981 6.66 44 8.50 6.54 5,971 -2.02 -23.27
P MET 29APR26 80.00 5,064 1.02 35 1.12 1.04 7,006 +0.02 +2.00
C TCH 29JAN26 610.00 4,409 2.19 27 3.80 1.50 10,991 -0.01 -0.45
P TCH 29JAN26 600.00 4,399 5.58 24 9.25 4.00 41,032 -3.16 -36.16
C ALB 30JAN26 170.00 4,081 1.44 46 3.75 1.49 4,499 -1.96 -57.65
P TCH 29JAN26 610.00 4,047 12.13 24 16.47 10.50 12,257 -4.37 -26.48
C ALB 29JAN26 170.00 3,788 1.01 45 3.25 1.14 6,124 -1.95 -65.88
C TCH 29JAN26 620.00 3,785 0.75 28 1.70 0.75 23,699 -0.51 -40.48
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CRG 29JAN26 4.20 70 0.22 43 0.15 0.08 100 +0.21 +2,100.00
P TCH 30JAN26 520.00 0 0.22 63 0.00 0.00 5 +0.21 +2,100.00
P HEX 30JAN26 340.00 0 0.17 94 0.00 0.00 0 +0.16 +1,600.00
C SHK 29JAN26 125.00 25 0.16 38 0.64 0.39 127 +0.15 +1,500.00
P TCH 30JAN26 510.00 0 0.16 68 0.00 0.00 0 +0.15 +1,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P LAO 29JAN26 680.00 0 0.01 77 0.00 0.00 7 -0.58 -98.31
P LAO 29JAN26 690.00 0 0.02 77 0.00 0.00 15 -0.95 -97.94
P LAO 29JAN26 700.00 1 0.04 76 0.50 0.50 22 -1.48 -97.37
P LAO 29JAN26 670.00 0 0.01 82 0.00 0.00 47 -0.34 -97.14
P LAO 29JAN26 710.00 0 0.08 76 0.00 0.00 15 -2.30 -96.64
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.04
29JAN26 9.75 C 0.00 0.00 0.00 6.44 +0.24 384 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.06 +0.11 246 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.63 +0.18 298 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.06 +0.11 201 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.56 +0.11 180 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.06 +0.10 160 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.62 +0.17 188 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.12 +0.17 164 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.56 +0.11 102 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.06 +0.11 83 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.59 +0.14 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.56 +0.10 28 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 +0.04 21 0 449 0
29JAN26 16.50 C 0.03 0.03 0.03 0.01 0.00 21 2 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.44 +0.19 115 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.06 +0.11 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.63 +0.13 87 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.57 +0.09 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.17 +0.19 70 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.62 +0.14 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.12 +0.13 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.59 +0.11 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 +0.09 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.63 +0.14 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.12 +0.13 18 0 0 0
26FEB26 15.50 C 0.68 0.68 0.68 0.69 +0.08 17 15 15 +15
26FEB26 16.00 C 0.37 0.37 0.35 0.35 +0.06 16 16 32 +16
26FEB26 16.50 C 0.00 0.00 0.00 0.15 +0.03 16 0 102 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 1,206 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 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 31 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.07 +0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.83 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.58 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.33 +0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.07 +0.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.90 +0.19 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 +0.19 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.10 +0.10 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.63 +0.13 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.17 +0.19 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.62 +0.11 31 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.12 +0.13 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.63 +0.14 23 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.14 +0.09 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 +0.13 19 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 +0.11 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.81 +0.09 16 0 4 0
30MAR26 16.00 C 0.50 0.50 0.50 0.51 +0.07 16 1 39 +1
30MAR26 16.50 C 0.31 0.31 0.31 0.30 +0.05 17 1 188 -1
30MAR26 17.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 16 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.63 +0.10 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.17 +0.13 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 +0.15 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.65 +0.16 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.17 +0.12 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.71 +0.10 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.27 +0.09 15 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.92 +0.08 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.06 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.41 +0.05 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 36 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 7.09 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.61 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.44 +0.16 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.10 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 +0.23 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 +0.21 20 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 +0.07 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.42 +0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.08 +0.05 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.81 +0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.05 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.42 +0.03 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.02 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 0.00 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 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 6.44 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.15 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.70 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.78 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
29SEP26 13.50 C 2.88 2.88 2.88 2.98 +0.25 21 70 85 +65
29SEP26 14.00 C 0.00 0.00 0.00 2.40 +0.08 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 0.00 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 0.00 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.34 +0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 +0.05 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 +0.04 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.03 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 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 6.17 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.69 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 +0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 +0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.48 -0.01 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 0.00 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.06 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 0.00 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 0.00 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.04 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.02 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.01 17 0 0 0
30DEC26 18.50 C 0.45 0.45 0.44 0.38 +0.02 18 31 56 +31
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 0.00 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 136 5,207 +127
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 254 0
29JAN26 16.00 P 0.12 0.12 0.11 0.10 -0.06 20 19 976 +18
29JAN26 16.50 P 0.34 0.34 0.34 0.47 -0.10 22 4 48 -4
29JAN26 17.00 P 0.00 0.00 0.00 0.96 -0.10 0 0 64 0
29JAN26 17.50 P 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.96 -0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.96 -0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.96 -0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.04 -0.02 300 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 29 0
26FEB26 15.50 P 0.00 0.00 0.00 0.10 -0.02 16 0 95 0
26FEB26 16.00 P 0.24 0.24 0.24 0.27 -0.05 16 1 78 +1
26FEB26 16.50 P 0.45 0.45 0.45 0.59 -0.06 17 4 50 +4
26FEB26 17.00 P 0.00 0.00 0.00 1.01 -0.08 19 0 40 0
26FEB26 17.50 P 1.50 1.50 1.50 1.47 -0.10 20 3 3 +3
26FEB26 18.00 P 0.00 0.00 0.00 2.02 -0.03 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.46 -0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.96 -0.23 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.96 -0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.96 -0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.00 -0.06 84 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.04 -0.03 99 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.20 -0.02 16 0 225 0
30MAR26 16.00 P 0.38 0.38 0.38 0.39 -0.04 16 1 328 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.70 -0.04 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.07 -0.07 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 -0.07 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 -0.07 24 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.96 -0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.96 -0.11 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.96 -0.11 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 -0.06 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.04 -0.03 73 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 -0.03 17 0 4 0
29APR26 16.00 P 0.50 0.50 0.44 0.48 -0.05 17 45 48 +37
29APR26 16.50 P 0.00 0.00 0.00 0.77 -0.06 17 0 21 0
29APR26 17.00 P 0.00 0.00 0.00 1.13 -0.05 17 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.55 -0.08 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.02 -0.08 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.48 -0.15 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.97 -0.10 22 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.96 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.97 -0.10 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 -0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.00 -0.07 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.04 -0.03 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29JUN26 15.00 P 0.25 0.25 0.25 0.25 -0.02 17 1 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 -0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 -0.05 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.90 -0.06 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.24 -0.06 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 -0.07 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.06 -0.09 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 -0.12 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.97 -0.13 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 -0.10 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.96 -0.23 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 -0.10 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.96 -0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.00 -0.08 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.04 -0.04 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 1 0
29SEP26 14.50 P 0.25 0.25 0.25 0.26 -0.02 17 1 1 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.04 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.79 -0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.05 -0.08 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 -0.07 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 -0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.08 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 -0.16 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 -0.09 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 -0.13 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.97 -0.16 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.97 -0.10 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.97 -0.22 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.97 -0.16 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.08 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 -0.07 43 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 0.01 -0.01 17 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 0.04 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.03 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.04 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.06 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 -0.08 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.09 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.66 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.01 -0.07 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.38 -0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 -0.07 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 -0.08 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 -0.09 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 -0.09 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 -0.17 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 -0.22 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.97 -0.16 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 -0.07 37 0 0 0
TOTAL PUT 79 4,255 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.30
29JAN26 28.00 C 0.00 0.00 0.00 9.31 -1.20 115 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.31 -1.40 102 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.31 -1.20 88 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.37 -1.14 118 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.37 -1.15 101 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.31 -1.21 51 0 0 0
29JAN26 34.00 C 3.29 3.29 3.27 3.33 -1.32 55 22 47 0
29JAN26 35.00 C 0.00 0.00 0.00 2.39 -1.17 54 0 78 0
29JAN26 36.00 C 0.00 0.00 0.00 1.51 -1.13 49 0 110 0
29JAN26 37.00 C 0.00 0.00 0.00 0.87 -0.94 52 0 162 0
29JAN26 38.00 C 0.70 0.75 0.39 0.43 -0.71 53 97 658 +75
29JAN26 39.00 C 0.40 0.40 0.17 0.19 -0.45 54 96 375 -15
29JAN26 40.00 C 0.13 0.19 0.13 0.07 -0.27 54 41 405 -11
29JAN26 41.00 C 0.00 0.00 0.00 0.03 -0.13 58 0 113 0
29JAN26 42.00 C 0.03 0.03 0.03 0.01 -0.06 59 2 159 -2
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 129 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.38 -1.21 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.54 -1.31 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.44 -1.19 42 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.43 -1.24 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.77 -0.97 51 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.61 -1.06 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.84 -1.01 39 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 3.29 -0.80 44 0 5 0
26FEB26 36.00 C 2.92 2.92 2.52 2.56 -0.96 41 16 52 -2
26FEB26 37.00 C 2.43 2.43 2.06 2.04 -0.81 42 3 474 -1
26FEB26 38.00 C 2.02 2.02 1.53 1.64 -0.65 44 26 358 +17
26FEB26 39.00 C 1.36 1.36 1.36 1.20 -0.61 42 6 116 -6
26FEB26 40.00 C 1.30 1.30 0.83 0.90 -0.48 42 8 186 -5
26FEB26 41.00 C 0.81 0.81 0.81 0.64 -0.45 42 5 297 -3
26FEB26 42.00 C 0.58 0.59 0.47 0.46 -0.37 42 18 175 +12
26FEB26 43.00 C 0.47 0.47 0.47 0.33 -0.30 42 2 123 0
26FEB26 44.00 C 0.00 0.00 0.00 0.24 -0.22 43 0 143 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 -0.17 43 0 147 0
26FEB26 46.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 -0.08 44 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 15 0
26FEB26 49.00 C 0.10 0.10 0.08 0.03 -0.05 43 6 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.32 -1.34 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.48 -1.13 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.44 -1.41 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.47 -1.16 57 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.53 -1.11 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.55 -0.98 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.59 -0.94 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.65 -1.37 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.67 -0.99 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.81 -1.04 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.84 -1.31 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.02 -0.92 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.20 -0.89 45 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.26 -1.00 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.74 -0.91 45 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 4.08 -0.89 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.53 -0.73 45 0 16 0
30MAR26 37.00 C 0.00 0.00 0.00 2.99 -0.80 44 0 45 0
30MAR26 38.00 C 3.02 3.03 2.87 2.55 -0.72 44 60 328 +45
30MAR26 39.00 C 2.58 2.58 2.25 2.15 -0.65 45 32 102 +29
30MAR26 40.00 C 0.00 0.00 0.00 1.81 -0.58 45 0 58 0
30MAR26 41.00 C 0.00 0.00 0.00 1.50 -0.53 45 0 1,208 0
30MAR26 42.00 C 0.00 0.00 0.00 1.25 -0.47 45 0 105 0
30MAR26 43.00 C 0.00 0.00 0.00 1.03 -0.42 45 0 51 0
30MAR26 44.00 C 0.00 0.00 0.00 0.84 -0.38 45 0 53 0
30MAR26 45.00 C 0.76 0.76 0.75 0.68 -0.33 45 5 39 -1
30MAR26 46.00 C 0.00 0.00 0.00 0.55 -0.28 45 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 -0.24 45 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.35 -0.21 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.28 -0.17 45 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.22 -0.15 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.09 45 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 10.07 -0.95 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.85 -1.17 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.18 -0.97 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.55 -0.77 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.78 -0.69 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.87 -0.82 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.27 -1.12 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.48 -0.91 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.10 -0.71 44 0 40 0
29APR26 37.00 C 3.93 3.93 3.93 3.60 -0.77 44 15 15 +15
29APR26 38.00 C 0.00 0.00 0.00 3.07 -0.80 43 0 30 0
29APR26 39.00 C 0.00 0.00 0.00 2.75 -0.67 44 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 2.40 -0.61 44 0 47 0
29APR26 41.00 C 2.45 2.45 2.36 2.07 -0.57 44 16 18 0
29APR26 42.00 C 0.00 0.00 0.00 1.77 -0.55 44 0 31 0
29APR26 43.00 C 0.00 0.00 0.00 1.51 -0.52 44 0 47 0
29APR26 44.00 C 0.00 0.00 0.00 1.29 -0.48 44 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.09 -0.43 44 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 0.92 -0.39 44 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.78 -0.34 44 0 1 0
29APR26 48.00 C 0.96 0.96 0.96 0.65 -0.31 44 1 11 +1
29APR26 49.00 C 0.80 0.80 0.80 0.55 -0.25 44 1 17 +1
29JUN26 27.00 C 0.00 0.00 0.00 11.18 -0.97 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.12 -1.14 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.30 -1.20 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.45 -1.58 40 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 7.78 -1.25 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.17 -1.09 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.45 -1.18 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.95 -0.83 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.29 -0.93 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 -0.86 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.44 -0.74 44 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 3.98 -0.88 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.66 -0.77 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.30 -0.73 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.94 -0.70 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.63 -0.67 44 0 27 0
29JUN26 43.00 C 2.68 2.68 2.68 2.35 -0.66 44 1 34 +1
29JUN26 44.00 C 0.00 0.00 0.00 2.08 -0.64 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.86 -0.59 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.64 -0.56 44 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.45 -0.53 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.29 -0.48 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.13 -0.45 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.01 -0.41 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 -0.36 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.51 -0.28 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.37 -0.20 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.27 -0.16 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.14 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.08 43 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.06 -1.24 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.35 -0.89 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.56 -1.18 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.20 -0.93 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.23 -1.07 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.72 -0.84 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.16 -0.90 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 -1.07 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.18 -1.11 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.87 -0.93 46 0 0 0
29SEP26 38.00 C 5.76 5.76 5.76 5.45 -0.63 46 15 21 +6
29SEP26 39.00 C 5.35 5.35 5.35 5.05 -0.71 46 15 31 +15
29SEP26 40.00 C 0.00 0.00 0.00 4.57 -0.82 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.70 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.01 -0.67 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.68 -0.68 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.41 -0.63 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.15 -0.60 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.88 -0.61 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 -0.56 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.46 -0.50 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.25 -0.51 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.06 -0.49 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.40 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.32 -0.34 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.05 -0.31 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 -0.24 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.68 -0.23 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.56 -0.17 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 -0.17 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 -0.12 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.86 -0.85 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.05 -1.17 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.55 -0.93 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.72 -1.22 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.14 -1.13 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.72 -0.99 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.20 -0.97 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.69 -0.92 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.27 -0.84 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.87 -0.68 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.51 -0.72 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.01 -0.79 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.74 -0.67 46 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.32 -0.73 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.06 -0.62 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.74 -0.63 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.41 -0.66 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.12 -0.63 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.90 -0.56 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.64 -0.56 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.39 -0.55 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.19 -0.50 45 0 8 0
TOTAL CALL 509 10,542 +171
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 225 0
29JAN26 35.00 P 0.08 0.12 0.08 0.09 +0.05 55 13 303 +8
29JAN26 36.00 P 0.21 0.32 0.17 0.24 +0.11 53 22 392 +12
29JAN26 37.00 P 0.49 0.63 0.36 0.60 +0.29 55 32 495 +14
29JAN26 38.00 P 0.00 0.00 0.00 1.16 +0.51 56 0 528 0
29JAN26 39.00 P 1.69 2.00 1.69 1.90 +0.73 56 91 617 -4
29JAN26 40.00 P 2.53 2.70 2.53 2.78 +0.91 57 11 385 -6
29JAN26 41.00 P 0.00 0.00 0.00 3.71 +1.07 52 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 4.70 +1.15 0 0 67 0
29JAN26 43.00 P 0.00 0.00 0.00 5.70 +1.05 0 0 13 -2
29JAN26 44.00 P 0.00 0.00 0.00 6.70 +1.03 0 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.70 +1.00 0 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 8.72 +1.08 109 0 11 -11
29JAN26 47.00 P 0.00 0.00 0.00 9.96 +1.46 185 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.70 +0.91 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.70 +1.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.70 +1.01 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.41 +1.41 236 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.70 +1.05 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.45 +1.09 292 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.80 +1.00 268 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.20 +0.90 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.70 +1.06 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 61 0
26FEB26 31.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 150 0
26FEB26 32.00 P 0.30 0.30 0.30 0.23 +0.07 43 20 182 -15
26FEB26 33.00 P 0.35 0.35 0.35 0.38 +0.11 43 15 161 -15
26FEB26 34.00 P 0.59 0.61 0.57 0.60 +0.17 43 27 160 +10
26FEB26 35.00 P 0.70 0.93 0.70 0.84 +0.19 42 11 233 +11
26FEB26 36.00 P 1.02 1.21 1.02 1.21 +0.27 42 7 284 +7
26FEB26 37.00 P 1.70 1.70 1.70 1.69 +0.40 43 5 686 0
26FEB26 38.00 P 0.00 0.00 0.00 2.27 +0.55 44 0 522 0
26FEB26 39.00 P 2.49 2.49 2.49 2.91 +0.67 45 15 310 -6
26FEB26 40.00 P 3.49 3.80 3.46 3.46 +0.62 41 8 140 +3
26FEB26 41.00 P 0.00 0.00 0.00 4.22 +0.62 41 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.25 +0.90 48 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.14 +1.28 49 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.07 +1.04 52 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.71 +0.78 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.75 +0.87 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.96 +1.12 60 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.71 +0.88 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.70 +0.91 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 44 0 63 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 +0.05 45 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.36 +0.07 45 0 71 0
30MAR26 31.00 P 0.53 0.53 0.53 0.52 +0.10 45 10 126 +10
30MAR26 32.00 P 0.00 0.00 0.00 0.73 +0.14 45 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.99 +0.19 45 0 225 0
30MAR26 34.00 P 1.30 1.30 1.30 1.30 +0.24 45 1 654 0
30MAR26 35.00 P 0.00 0.00 0.00 1.68 +0.31 45 0 176 0
30MAR26 36.00 P 2.01 2.01 2.01 2.07 +0.35 45 15 213 0
30MAR26 37.00 P 2.45 2.45 2.45 2.54 +0.40 45 1 147 0
30MAR26 38.00 P 0.00 0.00 0.00 3.16 +0.55 46 0 128 0
30MAR26 39.00 P 3.55 3.62 3.55 3.62 +0.48 44 7 1,159 +2
30MAR26 40.00 P 0.00 0.00 0.00 4.33 +0.62 45 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.86 +0.48 42 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.92 +0.82 48 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.57 +0.66 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.57 +0.87 49 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.36 +0.85 48 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.19 +1.07 48 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.21 +0.96 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.13 +1.12 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.06 +1.04 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.81 +0.76 46 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.41 +1.20 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.03 +1.23 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.45 +1.09 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.80 +1.00 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.20 +0.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.70 +0.87 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.20 +0.97 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.70 +1.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.20 +1.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.70 +1.10 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.20 +1.12 0 0 0 0
29APR26 28.00 P 0.31 0.38 0.31 0.32 +0.05 44 16 16 +16
29APR26 29.00 P 0.00 0.00 0.00 0.45 +0.07 44 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.61 +0.11 44 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.82 +0.11 44 0 31 0
29APR26 32.00 P 1.11 1.12 1.11 1.08 +0.16 44 9 16 +8
29APR26 33.00 P 0.00 0.00 0.00 1.38 +0.22 44 0 22 0
29APR26 34.00 P 0.00 0.00 0.00 1.73 +0.27 44 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 2.10 +0.31 44 0 14 0
29APR26 36.00 P 0.00 0.00 0.00 2.55 +0.37 44 0 37 0
29APR26 37.00 P 0.00 0.00 0.00 3.04 +0.42 44 0 33 0
29APR26 38.00 P 0.00 0.00 0.00 3.59 +0.47 44 0 92 0
29APR26 39.00 P 0.00 0.00 0.00 4.25 +0.59 45 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.82 +0.58 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.28 +0.39 41 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 6.25 +0.66 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.12 +0.72 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.62 +0.48 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.60 +0.66 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.46 +0.71 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.42 +0.85 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.13 +1.04 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.29 +0.92 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.57 +0.04 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 +0.08 44 0 11 0
29JUN26 30.00 P 1.16 1.16 1.16 1.20 +0.14 44 1 49 -1
29JUN26 31.00 P 0.00 0.00 0.00 1.48 +0.18 44 0 9 0
29JUN26 32.00 P 1.66 1.66 1.66 1.72 +0.15 43 1 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.17 +0.18 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.56 +0.22 44 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 2.99 +0.30 44 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 3.46 +0.33 43 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 4.03 +0.43 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.51 +0.40 43 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 5.12 +0.44 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.76 +0.51 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.42 +0.54 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.29 +0.75 46 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.85 +0.55 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.78 +0.62 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.13 +0.36 41 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.21 +0.74 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.02 +0.68 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.48 +0.42 40 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.67 +0.70 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.83 +1.25 49 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.78 +0.88 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.08 +0.93 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.45 +0.82 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.84 +1.04 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.25 +0.95 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.70 +0.87 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.20 +0.94 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.70 +1.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.20 +1.04 0 0 0 0
29SEP26 28.00 P 1.31 1.40 1.31 1.37 +0.13 44 2 28 +2
29SEP26 29.00 P 0.00 0.00 0.00 1.63 +0.13 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.99 +0.22 45 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.29 +0.21 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.66 +0.23 44 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 3.05 +0.26 44 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 3.50 +0.30 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.96 +0.33 44 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.62 +0.52 45 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.99 +0.37 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 +0.49 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.15 +0.40 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 +0.47 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.46 +0.50 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 +0.70 46 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.84 +0.39 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.78 +0.75 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.34 +0.66 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.33 +0.98 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.87 +0.82 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.69 +0.83 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.54 +0.74 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.32 +0.64 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.47 +0.86 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.64 +0.79 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.85 +0.88 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.23 +1.19 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.60 +1.08 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.92 +1.03 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.33 +1.06 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.71 +1.04 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.17 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 +0.20 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 +0.25 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.95 +0.29 44 0 8 0
30DEC26 32.00 P 3.27 3.27 3.27 3.33 +0.32 44 15 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.74 +0.31 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.20 +0.34 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.69 +0.39 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.19 +0.39 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 +0.32 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 +0.44 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.01 +0.58 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.63 +0.60 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.17 +0.52 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.91 +0.62 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.52 +0.54 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.32 +0.64 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 +0.71 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.81 +0.75 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.73 +1.01 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.38 +0.76 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.26 +0.84 46 0 0 0
TOTAL PUT 355 12,845 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.46
29JAN26 16.50 C 0.00 0.00 0.00 8.02 +0.52 236 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.46 +0.47 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.96 +0.47 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.46 +0.47 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.01 +0.52 170 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.46 +0.47 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.02 +0.53 148 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.52 +0.53 134 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.53 +0.55 111 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.47 +0.52 52 0 121 0
29JAN26 23.00 C 0.00 0.00 0.00 1.51 +0.47 50 0 973 0
29JAN26 24.00 C 0.70 0.76 0.54 0.69 +0.30 47 328 884 -147
29JAN26 25.00 C 0.20 0.22 0.20 0.22 +0.12 48 55 452 -5
29JAN26 26.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 1,169 0
29JAN26 27.00 C 0.03 0.03 0.03 0.01 0.00 53 40 1,480 0
29JAN26 28.00 C 0.02 0.02 0.02 0.01 0.00 70 40 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.02 +0.46 62 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.57 +0.52 71 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.17 +0.61 80 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.51 +0.44 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.01 +0.41 37 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.52 +0.47 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.02 +0.44 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.52 +0.44 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.53 +0.42 27 0 59 0
26FEB26 22.00 C 2.65 2.65 2.65 2.74 +0.55 38 1 72 0
26FEB26 23.00 C 1.85 1.85 1.85 1.82 +0.37 31 2 148 0
26FEB26 24.00 C 1.07 1.20 1.07 1.19 +0.30 32 62 127 +34
26FEB26 25.00 C 0.65 0.73 0.61 0.73 +0.23 33 152 330 -70
26FEB26 26.00 C 0.45 0.45 0.45 0.41 +0.15 33 20 207 +20
26FEB26 27.00 C 0.28 0.28 0.28 0.22 +0.10 33 288 300 +226
26FEB26 28.00 C 0.00 0.00 0.00 0.11 +0.06 34 0 36 0
26FEB26 29.00 C 0.09 0.09 0.09 0.05 +0.03 34 20 46 +20
26FEB26 30.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.22 +0.57 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.47 +0.32 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.04 +0.44 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.52 +0.55 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.07 +0.45 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.77 +0.64 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.17 +0.61 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.76 +0.59 56 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.07 +0.43 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.52 +0.34 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.12 +0.54 33 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.61 +0.46 29 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.63 +0.37 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.83 +0.34 28 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.14 +0.33 30 0 87 0
30MAR26 24.00 C 1.56 1.67 1.56 1.56 +0.26 31 13 115 +13
30MAR26 25.00 C 1.10 1.17 1.08 1.09 +0.21 31 35 235 0
30MAR26 26.00 C 0.75 0.83 0.75 0.77 +0.19 32 18 141 +18
30MAR26 27.00 C 0.00 0.00 0.00 0.50 +0.14 32 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.31 +0.09 32 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 +0.06 32 0 83 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 +0.04 32 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.19 +0.51 48 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.77 +0.58 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.17 +0.49 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.76 +0.55 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.62 +0.35 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.19 +0.39 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.74 +0.39 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.89 +0.38 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.04 +0.34 28 0 285 0
29APR26 23.00 C 0.00 0.00 0.00 2.39 +0.33 30 0 465 0
29APR26 24.00 C 0.00 0.00 0.00 1.83 +0.29 30 0 28 0
29APR26 25.00 C 0.00 0.00 0.00 1.37 +0.25 31 0 5 0
29APR26 26.00 C 0.00 0.00 0.00 1.01 +0.22 31 0 85 0
29APR26 27.00 C 0.00 0.00 0.00 0.73 +0.19 31 0 52 0
29APR26 28.00 C 0.00 0.00 0.00 0.50 +0.14 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.34 +0.11 31 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.23 +0.08 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.22 +0.51 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.64 +0.49 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.12 +0.49 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.75 +0.56 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.27 +0.56 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.77 +0.58 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.17 +0.49 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.76 +0.49 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.16 +0.43 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.77 +0.43 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.36 +0.49 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.94 +0.44 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.08 +0.36 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.42 +0.41 32 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 2.75 +0.36 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.16 +0.30 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.68 +0.26 31 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 1.28 +0.21 30 0 7 0
29JUN26 27.00 C 0.00 0.00 0.00 0.96 +0.16 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.71 +0.12 30 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.09 30 0 121 0
29JUN26 30.00 C 0.50 0.50 0.50 0.37 +0.06 30 5 96 +5
29JUN26 31.00 C 0.00 0.00 0.00 0.27 +0.05 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.27 +0.55 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.86 +0.54 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.39 +0.58 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.90 +0.55 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.36 +0.45 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.06 +0.55 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 +0.52 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.22 +0.51 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.43 +0.46 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.67 +0.35 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.14 +0.38 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 +0.34 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.15 +0.29 31 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 +0.26 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 +0.23 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.17 +0.20 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 +0.16 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.76 +0.14 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.09 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.06 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.37 +0.60 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.87 +0.48 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.46 +0.51 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.03 +0.52 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.60 +0.56 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.19 +0.59 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.76 +0.53 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.43 +0.56 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.74 +0.48 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 +0.41 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 +0.43 30 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.01 +0.35 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 +0.36 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.23 +0.35 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 +0.30 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 +0.27 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 +0.25 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 +0.21 31 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 +0.21 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.18 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.14 30 0 1 0
TOTAL CALL 1,079 10,787 +114
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 183 0
29JAN26 22.00 P 0.02 0.02 0.02 0.01 -0.01 58 99 1,103 -6
29JAN26 23.00 P 0.04 0.04 0.04 0.05 -0.08 52 2 638 -2
29JAN26 24.00 P 0.00 0.00 0.00 0.23 -0.26 48 0 562 0
29JAN26 25.00 P 0.00 0.00 0.00 0.78 -0.43 51 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 1.63 -0.49 60 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 2.54 -0.67 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.54 -0.58 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.54 -0.58 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.54 -0.58 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.54 -0.58 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.54 -0.58 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.65 -0.63 204 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.54 -0.58 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.70 -0.42 252 0 0 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 53 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 905 0
26FEB26 22.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 297 0
26FEB26 23.00 P 0.00 0.00 0.00 0.35 -0.13 33 0 118 0
26FEB26 24.00 P 0.71 0.71 0.71 0.69 -0.23 32 4 119 +4
26FEB26 25.00 P 0.00 0.00 0.00 1.24 -0.30 34 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 1.96 -0.29 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.70 -0.51 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.63 -0.50 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.69 -0.43 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.61 -0.51 46 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.55 -0.57 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.67 -0.45 64 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.70 -0.58 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 91 0
30MAR26 21.00 P 0.18 0.18 0.18 0.18 -0.07 32 4 263 -4
30MAR26 22.00 P 0.39 0.39 0.34 0.35 -0.11 32 44 111 +7
30MAR26 23.00 P 0.00 0.00 0.00 0.62 -0.17 31 0 94 0
30MAR26 24.00 P 0.00 0.00 0.00 1.02 -0.23 31 0 115 0
30MAR26 25.00 P 0.00 0.00 0.00 1.57 -0.28 32 0 49 0
30MAR26 26.00 P 0.00 0.00 0.00 2.24 -0.35 33 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 3.01 -0.31 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.85 -0.32 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.71 -0.45 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.69 -0.44 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.73 -0.39 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.67 -0.64 47 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.70 -0.58 53 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.54 -0.58 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.70 -0.42 60 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 4 0
29APR26 22.00 P 0.53 0.53 0.53 0.50 -0.11 31 12 462 +12
29APR26 23.00 P 0.78 0.78 0.78 0.80 -0.16 30 15 285 +15
29APR26 24.00 P 0.00 0.00 0.00 1.23 -0.20 31 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 1.77 -0.25 31 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 2.42 -0.22 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.10 -0.28 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.99 -0.23 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.87 -0.29 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.75 -0.40 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.75 -0.38 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.77 -0.54 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.70 -0.61 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.04 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.06 30 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 -0.07 30 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.08 30 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.41 -0.09 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.62 -0.16 29 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.92 -0.21 29 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.32 -0.25 29 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 1.81 -0.29 29 0 252 0
29JUN26 25.00 P 2.51 2.51 2.51 2.36 -0.34 29 25 195 +25
29JUN26 26.00 P 0.00 0.00 0.00 2.99 -0.38 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.72 -0.39 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.48 -0.41 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.33 -0.40 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.15 -0.46 26 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.99 -0.51 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.88 -0.56 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.77 -0.54 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 -0.45 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.85 -0.45 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.05 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.07 30 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.10 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.11 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 -0.14 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.34 -0.17 30 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.76 -0.21 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.25 -0.25 29 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.79 -0.30 29 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.41 -0.33 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.08 -0.36 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.80 -0.39 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 -0.43 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.51 -0.32 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.19 -0.51 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.05 -0.59 23 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.94 -0.62 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.89 -0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.87 -0.56 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.25 -0.11 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 -0.16 30 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.07 -0.23 29 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.56 -0.19 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.11 -0.24 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.72 -0.29 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.40 -0.37 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.07 -0.40 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 -0.45 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.66 -0.46 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.43 -0.52 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 -0.50 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.20 -0.52 27 0 0 0
TOTAL PUT 205 12,518 +51
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
29JAN26 46.00 C 0.00 0.00 0.00 37.17 +0.10 309 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 36.18 +0.11 303 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 35.15 +0.08 280 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 34.15 +0.08 271 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.18 +0.11 273 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.68 +0.10 249 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.18 +0.10 227 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 25.67 +0.09 202 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.18 +0.10 184 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.74 +0.16 176 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.18 +0.10 144 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.68 +0.10 125 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.07 -0.02 66 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 10.57 -0.02 52 0 1,788 0
29JAN26 75.00 C 0.00 0.00 0.00 8.09 -0.02 52 0 406 0
29JAN26 77.50 C 0.00 0.00 0.00 5.63 -0.03 45 0 857 0
29JAN26 80.00 C 3.34 4.20 2.98 3.28 -0.10 38 245 870 +5
29JAN26 82.50 C 1.20 2.01 1.14 1.23 -0.19 30 574 563 +134
29JAN26 85.00 C 0.31 0.51 0.24 0.31 -0.12 32 341 852 -30
29JAN26 87.50 C 0.11 0.11 0.04 0.05 -0.05 34 56 1,091 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 817 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 2 1,385 -2
29JAN26 95.00 C 0.03 0.03 0.03 0.01 0.00 59 11 450 -11
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.72 +0.09 225 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 28.18 +0.05 195 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 25.74 +0.16 189 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 23.18 +0.06 158 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 20.74 +0.16 152 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 18.18 +0.10 124 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 15.68 +0.09 107 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 13.08 -0.01 63 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 10.59 -0.01 56 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 8.11 -0.01 49 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 5.66 -0.02 41 0 13 0
30JAN26 80.00 C 0.00 0.00 0.00 3.34 -0.12 36 0 9 0
30JAN26 82.50 C 0.00 0.00 0.00 1.38 -0.18 30 0 36 0
30JAN26 85.00 C 0.44 0.44 0.39 0.40 -0.13 31 60 72 +60
30JAN26 87.50 C 0.10 0.10 0.10 0.08 -0.07 32 4 22 +4
30JAN26 90.00 C 0.04 0.04 0.04 0.02 -0.02 36 15 15 +15
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 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 68 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 30.72 - 131 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 28.18 - 112 0 0 -
06FEB26 57.50 C 0.00 0.00 0.00 25.74 - 110 0 0 -
06FEB26 60.00 C 0.00 0.00 0.00 23.25 - 100 0 0 -
06FEB26 62.50 C 0.00 0.00 0.00 20.74 - 88 0 0 -
06FEB26 65.00 C 0.00 0.00 0.00 18.18 - 70 0 0 -
06FEB26 67.50 C 0.00 0.00 0.00 15.68 - 60 0 0 -
06FEB26 70.00 C 0.00 0.00 0.00 13.13 - 42 0 0 -
06FEB26 72.50 C 0.00 0.00 0.00 10.67 - 40 0 0 -
06FEB26 75.00 C 0.00 0.00 0.00 8.24 - 37 0 0 -
06FEB26 77.50 C 0.00 0.00 0.00 5.91 - 34 0 0 -
06FEB26 80.00 C 0.00 0.00 0.00 3.74 - 31 0 0 -
06FEB26 82.50 C 0.00 0.00 0.00 2.02 - 29 0 0 -
06FEB26 85.00 C 0.00 0.00 0.00 0.88 - 28 0 0 -
06FEB26 87.50 C 0.45 0.45 0.39 0.34 - 28 3 3 -
06FEB26 90.00 C 0.00 0.00 0.00 0.11 - 29 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 0.03 - 29 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
06FEB26 102.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
06FEB26 105.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
06FEB26 107.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
06FEB26 110.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
06FEB26 112.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 36.18 0.00 72 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 35.16 -0.02 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 34.16 -0.02 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 33.18 +0.11 59 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 30.72 +0.03 67 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.22 +0.02 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.75 +0.17 57 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.26 +0.03 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.74 0.00 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.48 +0.23 53 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.84 +0.25 39 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.32 0.00 32 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 10.92 -0.01 30 0 123 0
26FEB26 75.00 C 8.68 8.68 8.68 8.63 0.00 30 1 315 0
26FEB26 77.50 C 0.00 0.00 0.00 6.48 -0.01 28 0 256 0
26FEB26 80.00 C 4.26 4.55 4.26 4.60 +0.04 28 33 383 -30
26FEB26 82.50 C 3.33 3.39 3.02 2.97 -0.03 26 34 487 +1
26FEB26 85.00 C 1.91 2.21 1.85 1.79 -0.07 26 79 638 +44
26FEB26 87.50 C 1.04 1.22 1.04 1.04 -0.06 26 137 1,314 +71
26FEB26 90.00 C 0.56 0.72 0.56 0.57 -0.05 26 379 2,344 +304
26FEB26 92.50 C 0.41 0.43 0.41 0.29 -0.03 27 44 803 0
26FEB26 95.00 C 0.23 0.23 0.21 0.13 -0.03 26 20 485 -7
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 253 0
26FEB26 100.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 275 0
26FEB26 102.50 C 0.09 0.09 0.08 0.01 -0.01 27 86 224 +86
26FEB26 105.00 C 0.08 0.08 0.08 0.01 0.00 29 15 251 +15
26FEB26 107.50 C 0.07 0.07 0.07 0.01 0.00 32 35 141 +35
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
26FEB26 115.00 C 0.01 0.01 0.01 0.01 0.00 40 120 733 +120
30MAR26 38.00 C 0.00 0.00 0.00 45.22 -0.03 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 44.36 +0.10 85 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.33 +0.07 78 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.33 +0.06 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.38 +0.11 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.35 +0.07 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.27 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.27 -0.02 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.43 +0.14 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.29 -0.01 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.32 +0.14 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.43 +0.25 63 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.31 0.00 43 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 30.83 +0.14 42 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.36 +0.16 41 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.91 +0.26 41 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.51 -0.02 42 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 20.99 +0.18 36 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.59 +0.22 35 0 83 0
30MAR26 67.50 C 16.14 16.14 16.13 16.17 +0.17 33 31 1,614 +31
30MAR26 70.00 C 0.00 0.00 0.00 13.76 0.00 30 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.53 0.00 29 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.43 0.00 29 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 7.50 -0.08 28 0 259 0
30MAR26 80.00 C 5.99 6.30 5.88 5.77 -0.05 28 48 1,718 0
30MAR26 82.50 C 4.44 4.84 4.30 4.30 -0.06 27 10 534 +6
30MAR26 85.00 C 3.54 3.54 3.26 3.15 -0.05 27 24 560 +20
30MAR26 87.50 C 2.23 2.23 2.23 2.28 -0.01 28 30 1,134 0
30MAR26 90.00 C 0.00 0.00 0.00 1.63 -0.05 28 0 294 0
30MAR26 92.50 C 1.19 1.19 1.18 1.12 -0.08 28 3 724 0
30MAR26 95.00 C 0.00 0.00 0.00 0.75 -0.08 28 0 276 0
30MAR26 97.50 C 0.65 0.65 0.64 0.50 -0.07 28 11 507 +8
30MAR26 100.00 C 0.54 0.54 0.48 0.32 -0.06 28 18 660 -10
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 242 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 73 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.63 +0.32 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.16 +0.35 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.71 +0.36 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.26 +0.35 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.71 +0.18 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.30 +0.24 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.94 +0.19 34 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 16.57 +0.21 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.18 0.00 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.06 +0.01 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.07 0.00 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.24 -0.12 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.63 -0.05 28 0 288 0
29APR26 82.50 C 0.00 0.00 0.00 5.21 -0.01 27 0 163 0
29APR26 85.00 C 4.12 4.12 4.12 4.05 -0.07 27 1 152 0
29APR26 87.50 C 0.00 0.00 0.00 3.12 -0.07 27 0 108 0
29APR26 90.00 C 0.00 0.00 0.00 2.40 -0.06 28 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 1.79 -0.10 28 0 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.32 -0.10 28 0 64 0
29APR26 97.50 C 0.00 0.00 0.00 0.96 -0.10 28 0 33 0
29APR26 100.00 C 0.88 0.88 0.88 0.69 -0.10 28 30 96 +30
29APR26 102.50 C 0.00 0.00 0.00 0.49 -0.10 28 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.24 -0.08 28 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 -0.06 29 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.72 +0.35 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.73 +0.33 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.69 +0.28 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.76 +0.33 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.75 +0.31 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.78 +0.34 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.80 +0.32 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.34 +0.30 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.80 +0.23 38 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.42 +0.26 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.02 +0.24 35 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.63 +0.23 33 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 19.32 +0.22 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.10 +0.18 31 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.12 +0.41 31 0 910 0
29JUN26 72.50 C 0.00 0.00 0.00 12.69 -0.04 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 10.85 -0.04 28 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.18 -0.04 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.71 -0.10 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.36 -0.11 28 100 193 +100
29JUN26 85.00 C 0.00 0.00 0.00 5.22 -0.10 28 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 4.27 -0.10 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.51 -0.09 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.87 -0.10 28 0 576 0
29JUN26 95.00 C 0.00 0.00 0.00 2.29 -0.17 29 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.84 -0.19 29 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.47 -0.18 29 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.16 -0.20 29 0 67 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 -0.18 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.73 -0.19 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.18 29 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.17 30 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.14 30 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.73 +0.32 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.76 +0.33 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.76 +0.32 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.78 +0.32 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.80 +0.32 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.34 +0.30 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.87 +0.21 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.51 +0.23 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.21 +0.22 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.98 +0.24 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.78 +0.14 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.91 +0.38 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.63 +0.05 28 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.84 +0.02 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.17 0.00 28 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.65 -0.02 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.21 -0.11 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.03 -0.04 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.93 -0.06 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 5.93 -0.10 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.12 -0.10 28 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.43 -0.12 28 0 98 0
29SEP26 95.00 C 0.00 0.00 0.00 3.81 -0.11 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.31 -0.09 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.87 -0.08 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.46 -0.10 29 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.09 -0.13 29 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 -0.14 30 0 5 0
29SEP26 110.00 C 1.72 1.72 1.72 1.52 -0.14 30 30 32 +28
29SEP26 112.50 C 0.00 0.00 0.00 1.31 -0.13 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.13 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 -0.11 30 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.79 -0.12 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 -0.12 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 -0.10 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.50 -0.10 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 -0.10 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.82 +0.32 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.84 +0.30 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.49 +0.31 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.18 +0.32 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.92 +0.33 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.75 +0.34 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.52 +0.18 29 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.71 +0.37 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.79 +0.37 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.85 +0.21 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.05 +0.11 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.54 -0.07 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.09 -0.05 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.68 -0.11 28 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.47 -0.12 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 8.54 +0.02 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.32 -0.24 27 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.59 -0.14 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.97 -0.01 29 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.26 -0.04 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.59 -0.11 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.01 -0.21 28 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.46 -0.31 28 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.02 -0.37 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.58 -0.48 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.25 -0.48 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.93 -0.55 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 1.61 -0.71 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.39 -0.69 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.17 -0.72 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.01 -0.72 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.86 -0.71 28 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.73 -0.65 28 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.65 -0.66 28 0 270 0
TOTAL CALL 2,630 47,438 +1,027
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 226 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 210 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 185 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 828 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,191 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 75 5 1,004 +5
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 530 0
29JAN26 75.00 P 0.03 0.03 0.03 0.02 -0.01 52 1 974 0
29JAN26 77.50 P 0.07 0.07 0.07 0.06 -0.02 45 214 751 -118
29JAN26 80.00 P 0.19 0.19 0.12 0.19 -0.06 37 257 1,141 -12
29JAN26 82.50 P 0.80 0.90 0.48 0.65 -0.15 30 605 848 +271
29JAN26 85.00 P 2.14 2.14 2.10 2.16 -0.13 28 32 446 -15
29JAN26 87.50 P 4.38 4.38 3.86 4.48 -0.04 32 51 186 0
29JAN26 90.00 P 0.00 0.00 0.00 6.95 0.00 0 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.45 0.00 0 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 11.95 0.00 0 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 14.45 0.00 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 16.95 -0.09 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 19.45 -0.09 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.95 -0.07 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.45 -0.09 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.95 -0.09 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.45 -0.09 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.95 -0.09 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
30JAN26 80.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 14 0
30JAN26 82.50 P 0.88 0.91 0.60 0.74 -0.18 28 226 198 +98
30JAN26 85.00 P 0.00 0.00 0.00 2.28 -0.10 29 0 16 0
30JAN26 87.50 P 4.83 4.83 4.08 4.48 -0.04 28 134 42 +26
30JAN26 90.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 9.45 0.00 0 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 11.95 0.00 0 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 14.45 0.00 0 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 16.95 -0.09 0 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 19.45 -0.09 0 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 21.95 -0.07 0 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 24.45 -0.09 0 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 26.95 -0.09 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 29.45 -0.09 0 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
06FEB26 57.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
06FEB26 60.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
06FEB26 62.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
06FEB26 65.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
06FEB26 67.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
06FEB26 70.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
06FEB26 72.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
06FEB26 75.00 P 0.00 0.00 0.00 0.13 - 37 0 0 -
06FEB26 77.50 P 0.20 0.20 0.20 0.28 - 34 2 2 -
06FEB26 80.00 P 0.44 0.56 0.44 0.62 - 31 17 15 -
06FEB26 82.50 P 1.31 1.31 1.31 1.31 - 27 6 6 -
06FEB26 85.00 P 0.00 0.00 0.00 2.73 - 27 0 0 -
06FEB26 87.50 P 4.55 4.55 4.55 4.70 - 27 30 30 -
06FEB26 90.00 P 0.00 0.00 0.00 7.01 - 29 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 9.45 - 0 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 11.95 - 0 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 14.45 - 0 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 17.01 - 56 0 0 -
06FEB26 102.50 P 0.00 0.00 0.00 19.51 - 62 0 0 -
06FEB26 105.00 P 0.00 0.00 0.00 22.01 - 68 0 0 -
06FEB26 107.50 P 0.00 0.00 0.00 24.51 - 74 0 0 -
06FEB26 110.00 P 0.00 0.00 0.00 27.01 - 80 0 0 -
06FEB26 112.50 P 0.00 0.00 0.00 29.51 - 85 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 291 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 228 0
26FEB26 70.00 P 0.13 0.13 0.13 0.10 +0.01 32 3 459 -3
26FEB26 72.50 P 0.19 0.19 0.19 0.20 +0.01 31 4 384 +4
26FEB26 75.00 P 0.38 0.38 0.38 0.38 -0.01 29 3 518 -3
26FEB26 77.50 P 0.73 0.73 0.60 0.71 0.00 28 11 547 +9
26FEB26 80.00 P 1.28 1.28 1.05 1.27 -0.02 27 163 517 -55
26FEB26 82.50 P 2.19 2.19 1.75 2.16 -0.06 26 103 605 +93
26FEB26 85.00 P 3.16 3.16 3.16 3.53 -0.01 26 63 533 +63
26FEB26 87.50 P 4.88 4.88 4.88 5.30 -0.02 26 2 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.34 -0.03 26 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.59 -0.02 26 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 11.98 -0.01 26 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 14.45 0.00 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.01 -0.03 36 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 19.51 -0.03 40 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 22.01 -0.01 44 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 24.51 -0.03 48 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.01 -0.03 51 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.51 -0.03 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.01 -0.03 58 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 647 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 359 0
30MAR26 67.50 P 0.24 0.29 0.24 0.20 +0.01 31 31 930 -29
30MAR26 70.00 P 0.41 0.41 0.41 0.37 +0.02 30 3 847 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.64 +0.02 30 3 782 -3
30MAR26 75.00 P 0.92 0.92 0.92 0.99 -0.02 29 1 1,599 0
30MAR26 77.50 P 1.51 1.53 1.45 1.52 -0.03 28 40 1,029 -1
30MAR26 80.00 P 2.34 2.34 2.00 2.29 0.00 27 73 1,928 +10
30MAR26 82.50 P 3.36 3.36 3.36 3.33 -0.02 27 30 659 +30
30MAR26 85.00 P 4.57 4.57 4.57 4.63 -0.14 27 30 616 +30
30MAR26 87.50 P 6.25 6.25 6.25 6.31 -0.02 27 30 90 +30
30MAR26 90.00 P 0.00 0.00 0.00 8.17 -0.06 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.19 -0.07 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.36 -0.06 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.71 -0.20 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.04 -0.24 29 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.53 -0.18 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.01 -0.26 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.53 -0.24 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.01 -0.26 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.53 -0.24 42 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.03 -0.24 45 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 0.02 +0.01 32 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 31 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 0.12 +0.01 30 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 50 0
29APR26 67.50 P 0.42 0.47 0.42 0.38 +0.02 29 32 90 +32
29APR26 70.00 P 0.00 0.00 0.00 0.64 +0.03 29 0 95 0
29APR26 72.50 P 1.02 1.02 1.02 0.99 +0.01 28 30 126 +30
29APR26 75.00 P 1.48 1.48 1.48 1.44 -0.01 28 1 245 +1
29APR26 77.50 P 2.15 2.15 2.15 2.08 -0.01 27 5 122 0
29APR26 80.00 P 0.00 0.00 0.00 2.94 0.00 27 0 148 0
29APR26 82.50 P 3.78 3.78 3.78 4.03 -0.03 27 30 272 0
29APR26 85.00 P 5.22 5.22 5.22 5.32 -0.06 27 30 210 0
29APR26 87.50 P 0.00 0.00 0.00 6.95 0.00 27 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 8.73 -0.08 27 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 10.66 -0.08 28 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.73 -0.08 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.91 -0.25 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.27 -0.01 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.58 -0.24 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.04 -0.23 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.53 -0.24 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.01 -0.26 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.53 -0.24 37 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.03 -0.24 39 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 0.00 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 28 0 54 0
29JUN26 55.00 P 0.26 0.26 0.26 0.06 0.00 28 1 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 0.00 28 0 209 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 0.00 28 0 409 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 1,676 0
29JUN26 67.50 P 1.05 1.08 1.05 0.93 -0.02 28 61 388 +60
29JUN26 70.00 P 0.00 0.00 0.00 1.39 -0.02 28 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 1.98 -0.03 28 500 2,411 +500
29JUN26 75.00 P 0.00 0.00 0.00 2.67 -0.03 28 0 690 0
29JUN26 77.50 P 0.00 0.00 0.00 3.52 -0.02 27 0 491 0
29JUN26 80.00 P 0.00 0.00 0.00 4.56 0.00 27 0 255 0
29JUN26 82.50 P 0.00 0.00 0.00 5.74 -0.05 27 100 285 +100
29JUN26 85.00 P 0.00 0.00 0.00 7.15 0.00 27 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 8.70 -0.02 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.56 -0.10 28 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.41 -0.12 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.36 -0.20 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.35 -0.31 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.52 -0.10 28 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 20.73 -0.35 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.21 -0.14 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.52 -0.16 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.85 -0.18 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.21 -0.22 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.60 -0.22 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 139 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 +0.05 29 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 +0.06 29 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.96 +0.07 29 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.35 +0.08 29 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.83 +0.06 29 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.46 +0.06 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.20 +0.04 29 0 107 0
29SEP26 75.00 P 0.00 0.00 0.00 3.99 -0.04 28 0 71 0
29SEP26 77.50 P 4.73 4.73 4.73 4.94 +0.01 28 1 224 +1
29SEP26 80.00 P 0.00 0.00 0.00 6.03 +0.01 28 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 7.23 -0.04 28 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 8.62 -0.05 28 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.24 +0.01 28 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 11.90 +0.04 28 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.67 -0.20 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.55 -0.37 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.51 -0.24 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.55 -0.26 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.65 -0.26 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.80 -0.26 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.01 -0.27 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.25 -0.33 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.54 -0.32 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.84 -0.32 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.38 -0.13 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.78 +0.15 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.09 -0.19 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.48 -0.16 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.82 -0.27 31 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.23 -0.27 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.07 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.08 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 -0.10 28 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 -0.12 28 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 1.39 -0.12 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.89 -0.11 28 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.50 -0.12 28 0 64 0
30DEC26 70.00 P 3.20 3.30 3.20 3.21 -0.10 28 2 35 +1
30DEC26 72.50 P 4.15 4.15 4.09 4.04 -0.08 28 2 11 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.90 -0.11 28 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 5.91 -0.17 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.22 +0.09 28 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 8.46 +0.15 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 9.82 +0.12 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.26 -0.13 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.90 -0.03 28 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.63 -0.19 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.46 -0.19 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.37 -0.21 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.34 -0.23 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.38 -0.23 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.56 -0.34 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.60 -0.28 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.87 -0.18 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.09 -0.18 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.31 -0.24 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.60 -0.24 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.87 -0.29 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.24 -0.28 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.59 -0.28 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.94 -0.30 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.33 -0.26 30 0 0 0
TOTAL PUT 2,968 48,327 +1,160
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$ 7.10
29JAN26 4.30 C 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.75 -0.03 347 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.65 -0.02 333 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.55 -0.02 320 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.45 -0.01 307 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 -0.03 294 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 -0.02 281 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.60 -0.06 0 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.35 -0.06 0 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 -0.10 0 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.85 -0.06 0 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.60 -0.07 0 0 38 0
29JAN26 6.75 C 0.39 0.39 0.39 0.36 -0.07 39 3 66 0
29JAN26 7.00 C 0.26 0.26 0.26 0.18 -0.07 48 1 420 0
29JAN26 7.25 C 0.12 0.12 0.07 0.08 -0.04 54 5 505 0
29JAN26 7.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 517 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 61 0 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 148 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.75 -0.04 103 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.66 -0.02 104 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.55 -0.04 95 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.45 -0.03 90 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 -0.05 87 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 -0.03 83 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 -0.04 68 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 -0.07 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 -0.02 68 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 -0.03 58 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.16 -0.04 46 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.91 -0.04 38 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.74 -0.01 44 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.52 -0.06 37 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 70 0
26FEB26 7.25 C 0.33 0.33 0.27 0.26 -0.04 38 8 513 +5
26FEB26 7.50 C 0.17 0.17 0.17 0.17 -0.04 38 2 74 +2
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.02 40 0 248 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 409 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 42 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.87 -0.01 116 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.73 -0.05 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.62 -0.07 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.41 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.26 -0.03 88 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.12 -0.06 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.07 -0.01 85 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.97 -0.02 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.85 -0.01 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.78 -0.01 79 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.67 -0.02 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 -0.02 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.48 -0.01 69 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 -0.06 56 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 -0.02 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 -0.02 61 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.93 -0.03 54 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.69 -0.05 49 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.47 -0.03 48 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 -0.04 45 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.98 -0.06 35 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.05 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 -0.04 40 0 774 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 -0.04 40 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 -0.04 39 0 401 0
30MAR26 7.75 C 0.28 0.28 0.25 0.25 -0.03 40 66 178 +12
30MAR26 8.00 C 0.22 0.22 0.22 0.19 -0.02 40 14 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 89 0
30MAR26 8.50 C 0.12 0.12 0.12 0.10 -0.02 40 2 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 40 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.35 -0.12 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 -0.04 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 -0.08 50 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 +0.01 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.03 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 0.00 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.77 -0.05 39 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 -0.04 39 0 236 0
29APR26 7.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.34 -0.04 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.20 -0.03 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 0.00 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.97 -0.06 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.92 -0.01 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.78 -0.06 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.71 -0.06 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.58 -0.10 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 -0.11 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 -0.06 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.06 40 0 0 0
29JUN26 5.00 C 2.30 2.30 2.22 2.19 -0.13 34 4 4 +2
29JUN26 5.25 C 0.00 0.00 0.00 1.98 -0.08 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.06 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.05 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.06 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 -0.02 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.05 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.69 -0.04 39 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.04 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.51 -0.02 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.01 39 0 27 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.21 -0.05 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.11 -0.06 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.01 -0.10 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.92 -0.08 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.83 -0.08 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.74 -0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.65 -0.08 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.56 -0.06 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 -0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.07 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.06 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 -0.01 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.05 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.05 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.05 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.05 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 -0.04 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 -0.03 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.04 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.75 -0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 -0.03 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 -0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 -0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.06 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 0.00 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.01 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 -0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.02 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.03 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 -0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 -0.02 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
TOTAL CALL 105 9,359 +21
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 249 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 218 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 207 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 197 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 116 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29JAN26 6.75 P 0.04 0.04 0.02 0.03 -0.01 56 4 1,320 +3
29JAN26 7.00 P 0.08 0.08 0.08 0.09 -0.01 52 30 1,350 +30
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.01 55 0 238 0
29JAN26 7.50 P 0.00 0.00 0.00 0.43 +0.03 59 0 72 0
29JAN26 7.75 P 0.00 0.00 0.00 0.67 +0.06 72 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.93 +0.06 101 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.18 +0.06 119 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.41 +0.07 111 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.67 +0.03 141 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.21 +0.07 213 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.46 +0.12 229 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 0.00 42 0 310 0
26FEB26 6.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.10 0.00 40 0 117 0
26FEB26 6.75 P 0.16 0.16 0.16 0.18 +0.01 41 2 92 -2
26FEB26 7.00 P 0.25 0.25 0.25 0.28 +0.02 40 1 131 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.42 +0.03 41 0 192 0
26FEB26 7.50 P 0.00 0.00 0.00 0.58 +0.04 41 0 29 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.08 42 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 0.00 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.41 +0.06 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.67 +0.03 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.91 +0.07 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.21 +0.07 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.46 +0.12 74 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.68 +0.09 69 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 50 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 0.00 43 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 41 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 0.00 40 0 105 0
30MAR26 6.00 P 0.00 0.00 0.00 0.09 0.00 41 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 0.00 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.21 0.00 40 0 114 0
30MAR26 6.75 P 0.27 0.28 0.27 0.30 +0.01 40 10 93 +10
30MAR26 7.00 P 0.37 0.37 0.37 0.42 +0.02 41 1 57 -1
30MAR26 7.25 P 0.52 0.52 0.52 0.55 +0.02 41 1 54 0
30MAR26 7.50 P 0.67 0.67 0.67 0.70 +0.03 40 7 34 +7
30MAR26 7.75 P 0.00 0.00 0.00 0.86 +0.04 39 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.45 +0.02 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.68 +0.03 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 +0.04 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.21 +0.07 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.46 +0.06 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.68 +0.08 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 40 0 20 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 0.00 39 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 0.00 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.39 +0.01 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.50 +0.02 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.64 +0.03 40 0 272 0
29APR26 7.50 P 0.00 0.00 0.00 0.79 +0.03 40 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.97 +0.07 41 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.12 0.00 39 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.29 -0.03 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.70 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.96 +0.01 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.21 +0.01 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.46 +0.06 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.68 +0.03 44 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 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.01 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 +0.02 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 +0.03 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.94 +0.05 40 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 +0.04 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 +0.03 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 +0.04 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.05 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.05 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.01 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.08 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.05 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 0.00 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.03 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 +0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.04 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.03 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.03 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.04 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 +0.04 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 +0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 +0.04 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.05 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 +0.07 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 0.00 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.02 40 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 +0.02 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 +0.02 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.01 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.01 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 +0.01 40 0 0 0
TOTAL PUT 56 13,959 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 112.10
29JAN26 90.00 C 0.00 0.00 0.00 22.12 -4.42 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 19.62 -4.42 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.12 -4.43 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.63 -4.42 57 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.15 -4.41 57 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 9.72 -4.38 57 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 7.39 -4.29 56 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 5.29 -4.07 57 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 3.48 -3.68 56 0 0 0
29JAN26 112.50 C 2.75 2.75 2.20 2.10 -3.04 56 59 28 +13
29JAN26 115.00 C 1.66 1.66 1.60 1.18 -2.41 57 29 31 +15
29JAN26 117.50 C 1.00 1.00 1.00 0.60 -1.76 57 1 83 +1
29JAN26 120.00 C 0.58 0.58 0.30 0.27 -1.21 57 35 38 -25
29JAN26 122.50 C 0.30 0.31 0.20 0.11 -0.80 57 4 23 -1
29JAN26 125.00 C 0.00 0.00 0.00 0.04 -0.45 57 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.23 60 0 6 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.11 62 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 -0.05 69 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 22.63 -4.27 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.32 -4.19 47 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 18.08 -4.10 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.95 -4.03 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.93 -3.89 46 0 0 0
26FEB26 102.50 C 12.00 12.00 12.00 12.41 -3.30 50 1 1 +1
26FEB26 105.00 C 0.00 0.00 0.00 10.01 -3.65 44 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 8.68 -3.10 46 0 2 0
26FEB26 110.00 C 0.00 0.00 0.00 7.27 -3.38 46 0 0 0
26FEB26 112.50 C 6.49 6.49 5.77 6.05 -2.51 46 18 3 -12
26FEB26 115.00 C 5.45 5.45 5.45 5.00 -2.24 47 1 18 +1
26FEB26 117.50 C 4.40 4.40 4.00 4.08 -2.01 47 7 10 +7
26FEB26 120.00 C 3.22 3.22 3.22 3.33 -1.76 47 2 11 +2
26FEB26 122.50 C 2.45 2.45 2.45 2.65 -1.59 47 2 15 -2
26FEB26 125.00 C 0.00 0.00 0.00 2.08 -1.43 47 0 17 0
26FEB26 127.50 C 0.00 0.00 0.00 1.62 -1.27 47 0 15 0
26FEB26 130.00 C 1.40 1.40 1.40 1.25 -1.07 47 5 20 +3
26FEB26 132.50 C 0.00 0.00 0.00 0.96 -0.88 47 1 30 -1
26FEB26 135.00 C 0.00 0.00 0.00 0.72 -0.73 47 0 16 0
26FEB26 137.50 C 0.00 0.00 0.00 0.54 -0.59 47 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.40 -0.48 47 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.30 -0.38 47 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.22 -0.30 47 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 23.98 -4.05 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 21.96 -3.93 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.01 -3.81 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.16 -3.68 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.41 -3.53 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.32 -3.57 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.83 -3.47 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.77 -2.95 49 0 0 0
30MAR26 110.00 C 10.88 10.88 10.88 10.48 -2.71 49 15 35 +15
30MAR26 112.50 C 0.00 0.00 0.00 9.25 -2.41 49 0 0 0
30MAR26 115.00 C 8.90 8.90 8.07 8.21 -2.27 49 37 22 +20
30MAR26 117.50 C 0.00 0.00 0.00 7.25 -2.13 49 1 61 -1
30MAR26 120.00 C 0.00 0.00 0.00 6.39 -1.96 50 0 73 0
30MAR26 122.50 C 5.39 5.39 5.39 5.62 -1.88 50 11 15 +5
30MAR26 125.00 C 0.00 0.00 0.00 4.92 -1.67 50 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.27 -1.57 50 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.69 -1.49 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.18 -1.38 50 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 2.73 -1.24 50 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 2.34 -1.11 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.94 -1.05 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.65 -0.93 49 0 0 0
30MAR26 145.00 C 2.09 2.09 2.09 1.40 -0.83 49 2 7 -1
29APR26 90.00 C 0.00 0.00 0.00 25.52 -3.83 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.64 -3.73 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.82 -3.65 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.12 -3.53 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.51 -3.36 51 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.98 -3.27 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.70 -3.09 52 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.20 -2.78 51 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 12.97 -2.70 51 0 19 0
29APR26 112.50 C 11.75 11.75 11.75 11.74 -2.45 51 8 23 +8
29APR26 115.00 C 0.00 0.00 0.00 10.71 -2.34 51 0 15 0
29APR26 117.50 C 9.90 9.90 9.90 9.75 -2.21 51 5 42 +5
29APR26 120.00 C 9.00 9.00 9.00 8.86 -2.07 51 1 37 +1
29APR26 122.50 C 0.00 0.00 0.00 8.14 -1.85 52 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 7.30 -1.83 52 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 6.60 -1.74 52 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 5.93 -1.69 52 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 5.32 -1.64 52 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 4.76 -1.55 52 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 4.26 -1.43 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.80 -1.32 52 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.39 -1.22 52 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 3.02 -1.12 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.02 -3.65 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.33 -3.55 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.71 -3.45 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.16 -3.35 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.68 -3.25 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 20.28 -3.13 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.95 -3.02 51 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.68 -2.92 51 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.49 -2.80 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 15.37 -2.68 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.32 -2.48 51 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 13.35 -2.19 51 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 12.44 -2.30 51 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 11.59 -2.20 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 10.80 -2.11 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.15 -1.93 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.42 -1.88 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.72 -1.81 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.07 -1.80 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.47 -1.69 52 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.70 -1.81 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.19 -1.48 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.72 -1.39 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.58 -3.53 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.06 -3.45 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.60 -3.36 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.20 -3.28 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.85 -3.20 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.56 -3.11 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.33 -3.02 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.15 -2.93 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.02 -2.85 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.00 -2.71 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.81 -2.78 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 18.02 -2.32 52 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 17.12 -2.47 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 16.27 -2.39 53 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 15.47 -2.30 53 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 14.70 -2.22 53 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 13.98 -2.15 53 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 13.24 -2.09 53 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 12.29 -2.37 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.98 -2.02 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.01 -1.88 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.42 -1.81 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.86 -1.75 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.16 -3.70 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.74 -3.63 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.36 -3.57 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.03 -3.50 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.76 -3.43 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.53 -3.37 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.35 -3.30 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.22 -3.23 51 0 0 0
30DEC26 110.00 C 25.00 25.00 25.00 24.13 -3.16 51 1 1 +1
30DEC26 112.50 C 0.00 0.00 0.00 23.44 -2.74 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.09 -3.02 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.51 -2.47 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.62 -2.47 52 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.78 -2.41 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.95 -2.40 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.18 -2.34 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.40 -2.32 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.63 -2.57 52 0 1 0
30DEC26 135.00 C 16.40 16.40 16.40 15.91 -2.32 52 1 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.77 -2.41 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.12 -2.35 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.50 -2.29 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.90 -2.23 51 0 0 0
TOTAL CALL 247 1,386 +55
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JAN26 102.50 P 0.23 0.23 0.23 0.10 +0.05 57 1 1 +1
29JAN26 105.00 P 0.00 0.00 0.00 0.28 +0.15 57 0 32 0
29JAN26 107.50 P 0.70 0.70 0.62 0.68 +0.36 57 3 19 +2
29JAN26 110.00 P 1.52 1.52 1.24 1.39 +0.71 57 20 56 +5
29JAN26 112.50 P 2.46 2.80 2.31 2.53 +1.24 57 80 57 +20
29JAN26 115.00 P 0.00 0.00 0.00 4.11 +1.91 58 0 32 0
29JAN26 117.50 P 0.00 0.00 0.00 6.14 +2.65 63 0 6 0
29JAN26 120.00 P 0.00 0.00 0.00 8.39 +3.28 68 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 10.49 +3.46 57 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 12.92 +3.96 55 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 15.40 +4.20 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 17.90 +4.32 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 20.40 +4.38 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 22.90 +4.40 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 25.40 +4.40 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 27.90 +4.40 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 30.40 +4.40 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 32.90 +4.40 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.31 +0.12 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.49 +0.19 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.76 +0.27 47 0 0 0
26FEB26 97.50 P 1.29 1.29 1.29 1.14 +0.40 47 5 10 +5
26FEB26 100.00 P 1.66 1.85 1.63 1.63 +0.55 47 3 42 +1
26FEB26 102.50 P 2.24 2.24 2.24 2.21 +0.68 47 3 13 +3
26FEB26 105.00 P 3.10 3.10 3.10 2.94 +0.84 46 2 17 +2
26FEB26 107.50 P 3.50 3.50 3.50 3.85 +1.08 46 1 19 +1
26FEB26 110.00 P 4.85 4.85 4.85 4.94 +1.39 46 1 21 +1
26FEB26 112.50 P 0.00 0.00 0.00 6.21 +1.61 47 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 7.66 +1.84 47 0 5 0
26FEB26 117.50 P 0.00 0.00 0.00 9.31 +2.19 48 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 11.10 +2.52 48 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 13.10 +3.13 50 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.10 +3.12 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.23 +3.63 52 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 18.88 +2.96 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 21.09 +3.88 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.38 +3.61 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.72 +3.23 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 28.10 +3.60 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 30.52 +3.47 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.96 +3.87 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.46 +0.41 49 0 0 0
30MAR26 92.50 P 2.06 2.06 2.06 1.97 +0.56 50 1 1 +1
30MAR26 95.00 P 2.57 2.57 2.57 2.45 +0.63 49 5 5 +5
30MAR26 97.50 P 0.00 0.00 0.00 3.05 +0.67 49 0 13 0
30MAR26 100.00 P 3.52 4.00 3.52 3.77 +0.80 49 5 12 +5
30MAR26 102.50 P 0.00 0.00 0.00 4.60 +0.95 49 0 2 0
30MAR26 105.00 P 5.11 5.11 5.11 5.59 +1.16 49 1 15 +1
30MAR26 107.50 P 0.00 0.00 0.00 6.67 +1.34 49 0 1 0
30MAR26 110.00 P 8.06 8.06 8.06 7.85 +1.50 49 15 24 +15
30MAR26 112.50 P 8.90 8.90 8.90 9.15 +1.66 49 15 16 +15
30MAR26 115.00 P 10.30 10.30 10.30 10.58 +1.84 49 15 15 +14
30MAR26 117.50 P 12.28 12.28 12.28 12.26 +2.16 50 15 77 +15
30MAR26 120.00 P 13.92 13.92 13.92 13.86 +2.22 50 15 76 0
30MAR26 122.50 P 0.00 0.00 0.00 15.60 +2.47 51 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 17.43 +2.65 51 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.30 +2.78 51 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.22 +2.68 51 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.39 +2.96 52 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 25.65 +3.39 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.14 +2.87 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 29.34 +2.72 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 31.56 +2.78 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 33.82 +3.29 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.73 +0.57 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.45 +0.77 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.00 +0.75 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.75 +0.80 50 0 3 0
29APR26 100.00 P 5.50 5.50 5.50 5.61 +0.95 50 1 29 +1
29APR26 102.50 P 0.00 0.00 0.00 6.57 +1.09 50 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.62 +1.23 50 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 8.77 +1.37 51 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 10.04 +1.53 51 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 11.37 +1.66 51 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 12.94 +1.94 51 0 30 0
29APR26 117.50 P 14.47 14.47 14.47 14.50 +2.05 52 10 45 +10
29APR26 120.00 P 16.09 16.09 16.09 16.11 +2.16 52 10 35 0
29APR26 122.50 P 0.00 0.00 0.00 17.73 +2.27 52 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 19.50 +2.44 52 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 21.31 +2.50 52 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.41 +2.94 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.41 +3.04 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.35 +3.16 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 29.45 +3.24 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.81 +2.62 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.92 +2.82 51 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 35.04 +2.79 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.83 +0.76 51 0 2 0
29JUN26 92.50 P 0.00 0.00 0.00 5.69 +0.92 51 0 0 0
29JUN26 95.00 P 6.50 6.50 6.50 6.54 +1.06 51 1 9 +1
29JUN26 97.50 P 7.00 7.00 7.00 7.35 +1.07 51 1 10 +1
29JUN26 100.00 P 0.00 0.00 0.00 8.39 +1.22 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 9.44 +1.32 51 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.50 +1.35 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.74 +1.49 51 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 13.05 +1.51 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.41 +1.59 51 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.93 +1.77 51 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 17.45 +1.86 51 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 19.20 +2.30 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.07 +2.62 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.73 +2.68 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.41 +2.78 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.71 +2.18 51 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.54 +2.33 51 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.39 +2.34 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.27 +2.35 51 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.26 +2.44 51 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.25 +3.06 51 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 37.26 +3.08 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.68 +0.82 52 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.68 +0.90 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.67 +0.98 52 0 0 0
29SEP26 97.50 P 10.00 10.00 10.00 10.51 +1.05 51 1 10 +1
29SEP26 100.00 P 0.00 0.00 0.00 11.73 +1.25 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.90 +1.34 52 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.14 +1.44 52 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 15.44 +1.54 52 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.80 +1.63 52 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 18.16 +1.66 52 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.69 +1.81 52 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 21.23 +1.74 52 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 22.81 +1.99 52 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.43 +2.03 52 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 26.08 +2.12 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.77 +2.27 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.47 +2.28 52 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.18 +2.30 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.00 +2.42 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.86 +2.57 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.73 +2.64 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.61 +2.65 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.49 +2.67 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.79 +0.72 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.65 +0.63 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.79 +0.83 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.92 +1.20 51 0 1 0
30DEC26 100.00 P 14.10 14.10 14.10 14.10 +1.28 51 1 2 +1
30DEC26 102.50 P 0.00 0.00 0.00 15.25 +1.27 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.63 +1.52 51 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 17.90 +1.49 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.38 +1.70 51 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.62 +1.57 51 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.32 +1.86 51 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.87 +1.94 51 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.37 +1.45 51 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 26.86 +1.78 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.49 +1.83 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.20 +1.85 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.64 +2.48 53 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 33.62 +1.94 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.35 +1.95 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.13 +2.02 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.00 +2.16 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.89 +2.31 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.77 +2.31 51 0 0 0
TOTAL PUT 231 1,230 +127
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$ 165.20
29JAN26 80.00 C 0.00 0.00 0.00 85.47 -3.07 380 0 240 0
29JAN26 82.50 C 0.00 0.00 0.00 82.97 -3.70 365 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 80.33 -4.72 313 0 201 0
29JAN26 87.50 C 0.00 0.00 0.00 77.97 -3.07 337 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 75.59 -3.59 344 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 73.02 -3.32 319 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 70.52 -3.66 306 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 67.98 -3.07 286 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 65.53 -3.02 282 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 62.98 -3.70 262 0 0 0
29JAN26 105.00 C 60.48 61.10 59.73 60.61 -3.10 268 45 707 +24
29JAN26 107.50 C 0.00 0.00 0.00 57.99 -3.06 240 0 0 0
29JAN26 110.00 C 55.36 56.10 54.64 55.50 -3.69 230 341 557 -99
29JAN26 112.50 C 0.00 0.00 0.00 52.85 -3.20 194 0 840 0
29JAN26 115.00 C 50.30 51.10 49.74 50.61 -4.16 220 263 242 +1
29JAN26 117.50 C 47.70 47.70 47.70 47.95 -3.74 190 4 330 -4
29JAN26 120.00 C 0.00 0.00 0.00 45.62 -2.94 199 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 43.37 -3.33 208 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 40.51 -3.05 167 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 38.13 -3.58 167 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 35.84 -2.72 171 0 116 0
29JAN26 132.50 C 0.00 0.00 0.00 33.41 -2.65 164 0 38 0
29JAN26 135.00 C 0.00 0.00 0.00 30.41 -4.16 117 0 285 0
29JAN26 137.50 C 0.00 0.00 0.00 28.46 -2.61 144 0 555 0
29JAN26 140.00 C 0.00 0.00 0.00 25.44 -3.13 102 0 909 0
29JAN26 142.50 C 0.00 0.00 0.00 22.95 -3.12 93 0 1,022 0
29JAN26 145.00 C 20.00 20.70 19.85 20.55 -3.02 91 335 6,579 +200
29JAN26 147.50 C 18.82 18.82 17.80 18.11 -2.98 85 160 2,874 -107
29JAN26 150.00 C 18.20 18.20 14.80 15.65 -2.96 76 98 9,528 -39
29JAN26 152.50 C 16.17 16.17 13.39 13.18 -2.98 67 59 3,624 +45
29JAN26 155.00 C 11.00 11.88 10.50 10.40 -3.60 44 35 3,480 -23
29JAN26 157.50 C 8.46 9.00 8.01 8.37 -3.10 52 139 3,216 -29
29JAN26 160.00 C 10.00 10.00 5.72 6.23 -2.98 49 226 11,612 -74
29JAN26 162.50 C 7.10 7.10 3.94 4.38 -2.72 47 239 4,571 -108
29JAN26 165.00 C 4.50 4.70 2.67 2.89 -2.51 46 2,991 7,793 -672
29JAN26 167.50 C 3.32 3.32 1.73 1.77 -2.33 45 1,452 4,457 +128
29JAN26 170.00 C 3.25 3.25 1.14 1.01 -1.95 45 3,788 6,124 +101
29JAN26 172.50 C 2.15 2.15 0.74 0.53 -1.47 45 2,223 4,587 +67
29JAN26 175.00 C 1.45 1.45 0.49 0.26 -1.04 45 1,716 5,349 -534
29JAN26 177.50 C 0.78 0.78 0.35 0.12 -0.68 45 1,164 5,563 +192
29JAN26 180.00 C 0.99 0.99 0.23 0.05 -0.43 45 564 7,613 -45
29JAN26 182.50 C 0.54 0.54 0.20 0.02 -0.25 45 305 2,371 -191
29JAN26 185.00 C 0.28 0.28 0.15 0.01 -0.14 47 140 4,005 -30
29JAN26 187.50 C 0.15 0.18 0.11 0.01 -0.07 52 160 2,080 +8
29JAN26 190.00 C 0.13 0.15 0.08 0.01 -0.03 57 159 2,120 -58
29JAN26 192.50 C 0.12 0.12 0.07 0.01 -0.01 61 88 1,199 -32
29JAN26 195.00 C 0.09 0.09 0.09 0.01 0.00 66 2 1,187 -2
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,569 0
29JAN26 200.00 C 0.01 0.01 0.01 0.01 0.00 75 1 3,634 -1
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,010 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,926 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 100 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,611 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 151 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 157 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 164 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 170 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 176 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 182 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 188 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 193 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 199 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 28.58 -2.58 130 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 25.88 -2.70 112 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 22.95 -3.21 80 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 20.78 -2.87 89 0 8 0
30JAN26 147.50 C 0.00 0.00 0.00 18.24 -2.99 78 0 20 0
30JAN26 150.00 C 0.00 0.00 0.00 15.65 -3.58 66 0 4 0
30JAN26 152.50 C 0.00 0.00 0.00 13.29 -3.45 62 0 0 0
30JAN26 155.00 C 11.88 11.88 11.88 10.81 -3.19 53 6 10 0
30JAN26 157.50 C 0.00 0.00 0.00 8.37 -3.10 45 0 33 0
30JAN26 160.00 C 7.33 7.33 6.02 6.63 -3.16 49 61 407 +59
30JAN26 162.50 C 5.90 5.90 4.53 4.84 -2.91 47 63 356 +33
30JAN26 165.00 C 5.60 5.60 3.18 3.42 -2.45 47 378 338 -67
30JAN26 167.50 C 5.00 5.00 2.16 2.28 -2.17 47 395 555 +288
30JAN26 170.00 C 3.75 3.75 1.49 1.44 -1.96 46 4,081 4,499 +3,309
30JAN26 172.50 C 2.30 2.40 1.05 0.87 -1.54 46 570 964 +38
30JAN26 175.00 C 1.70 1.70 0.72 0.49 -1.16 46 495 565 +246
30JAN26 177.50 C 1.09 1.10 0.51 0.26 -0.84 46 295 393 +17
30JAN26 180.00 C 0.82 0.82 0.38 0.13 -0.57 46 354 450 +255
30JAN26 182.50 C 0.57 0.57 0.30 0.07 -0.36 47 104 219 +27
30JAN26 185.00 C 0.48 0.48 0.28 0.03 -0.23 46 309 430 +167
30JAN26 187.50 C 0.20 0.20 0.19 0.02 -0.13 48 20 183 0
30JAN26 190.00 C 0.12 0.12 0.12 0.01 - 49 5 5 -
06FEB26 145.00 C 0.00 0.00 0.00 20.78 - 51 0 0 -
06FEB26 147.50 C 0.00 0.00 0.00 18.66 - 54 0 0 -
06FEB26 150.00 C 0.00 0.00 0.00 16.29 - 51 0 0 -
06FEB26 152.50 C 0.00 0.00 0.00 14.02 - 48 0 0 -
06FEB26 155.00 C 12.13 12.13 12.13 11.88 - 46 6 6 -
06FEB26 157.50 C 0.00 0.00 0.00 9.90 - 45 0 0 -
06FEB26 160.00 C 0.00 0.00 0.00 7.91 - 42 0 0 -
06FEB26 162.50 C 6.79 6.79 6.10 6.34 - 42 35 32 -
06FEB26 165.00 C 5.99 5.99 4.90 5.05 - 42 82 73 -
06FEB26 167.50 C 4.41 4.46 3.87 3.95 - 43 308 222 -
06FEB26 170.00 C 4.76 4.76 3.05 2.98 - 42 501 287 -
06FEB26 172.50 C 3.59 3.59 2.34 2.20 - 42 165 141 -
06FEB26 175.00 C 3.48 3.48 1.92 1.59 - 42 85 82 -
06FEB26 177.50 C 1.65 1.78 1.62 1.13 - 42 9 8 -
06FEB26 180.00 C 1.40 1.48 1.21 0.78 - 42 74 70 -
06FEB26 182.50 C 1.05 1.05 1.00 0.53 - 42 24 24 -
06FEB26 185.00 C 1.41 1.41 0.81 0.35 - 42 42 40 -
06FEB26 187.50 C 0.68 0.68 0.68 0.23 - 42 4 4 -
06FEB26 190.00 C 0.63 0.69 0.50 0.14 - 41 63 63 -
26FEB26 80.00 C 0.00 0.00 0.00 87.24 -1.48 172 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 85.05 -1.62 172 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 80.41 -4.64 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 78.55 -2.50 122 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 76.06 -3.12 118 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 73.27 -4.85 101 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 71.51 -2.67 121 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 69.35 -3.62 123 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 67.08 -2.76 122 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 64.19 -2.49 110 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 61.23 -2.56 95 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 58.63 -3.69 88 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 56.02 -4.51 81 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 52.99 -3.32 45 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 52.01 -2.76 92 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 49.45 -2.24 87 0 203 0
26FEB26 120.00 C 46.86 46.86 46.86 46.90 -2.22 82 3 40 0
26FEB26 122.50 C 44.50 44.50 44.50 43.96 -3.82 71 4 92 +4
26FEB26 125.00 C 0.00 0.00 0.00 41.52 -2.41 68 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 38.13 -3.58 42 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 36.80 -2.26 64 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 34.33 -2.33 60 0 20 0
26FEB26 135.00 C 34.20 34.57 31.31 31.89 -2.68 57 98 491 +98
26FEB26 137.50 C 29.50 29.50 29.50 29.51 -2.45 55 1 2 -1
26FEB26 140.00 C 27.60 27.60 27.60 27.17 -3.09 52 10 1,134 -10
26FEB26 142.50 C 0.00 0.00 0.00 24.51 -2.12 47 0 397 0
26FEB26 145.00 C 22.60 22.60 22.00 22.30 -2.22 45 2 1,304 -1
26FEB26 147.50 C 0.00 0.00 0.00 20.48 -2.75 47 0 2,654 0
26FEB26 150.00 C 18.74 18.74 18.00 18.20 -2.56 44 4 2,913 0
26FEB26 152.50 C 0.00 0.00 0.00 15.92 -3.09 41 0 1,767 0
26FEB26 155.00 C 16.50 16.50 14.60 14.64 -2.25 44 45 1,460 +18
26FEB26 157.50 C 16.19 16.19 13.03 12.98 -2.62 44 133 1,701 +41
26FEB26 160.00 C 11.72 11.72 11.00 11.59 -2.22 45 141 6,340 +84
26FEB26 162.50 C 12.10 12.10 9.68 10.04 -2.23 44 131 2,311 +4
26FEB26 165.00 C 9.91 9.92 8.60 8.75 -2.25 44 2,129 11,283 +203
26FEB26 167.50 C 9.30 9.30 7.61 7.70 -2.02 44 633 3,542 +249
26FEB26 170.00 C 8.36 8.50 6.54 6.66 -2.02 44 6,981 5,971 -4,512
26FEB26 172.50 C 7.57 7.57 5.80 5.70 -2.03 44 190 1,515 +111
26FEB26 175.00 C 6.77 6.77 5.05 4.85 -1.93 44 645 15,602 +123
26FEB26 177.50 C 5.98 5.98 4.46 4.11 -1.76 44 295 1,788 +152
26FEB26 180.00 C 5.60 5.60 3.88 3.46 -1.61 44 1,383 8,188 -328
26FEB26 182.50 C 3.72 4.02 3.46 2.89 -1.46 44 160 1,336 +121
26FEB26 185.00 C 3.28 3.55 3.09 2.41 -1.31 44 86 1,832 +23
26FEB26 187.50 C 2.94 3.00 2.63 1.99 -1.17 43 24 1,322 +5
26FEB26 190.00 C 3.09 3.09 2.31 1.64 -1.04 43 237 2,691 +45
26FEB26 192.50 C 2.40 2.40 2.05 1.34 -0.92 43 69 941 -41
26FEB26 195.00 C 2.30 2.30 1.90 1.10 -0.79 43 47 3,187 +2
26FEB26 197.50 C 1.76 1.89 1.66 0.89 -0.69 43 26 443 -6
26FEB26 200.00 C 2.00 2.00 1.44 0.72 -0.60 43 160 1,618 +50
26FEB26 205.00 C 1.23 1.33 1.13 0.46 -0.44 43 65 471 +53
26FEB26 210.00 C 1.21 1.21 0.92 0.29 -0.32 43 909 1,487 +683
26FEB26 215.00 C 0.00 0.00 0.00 0.18 -0.22 43 0 447 0
26FEB26 220.00 C 0.65 0.70 0.65 0.11 -0.15 43 13 1,708 0
26FEB26 225.00 C 0.60 0.60 0.60 0.07 -0.10 44 2 64 +2
26FEB26 230.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 390 0
26FEB26 235.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 394 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 215 0
26FEB26 250.00 C 0.18 0.21 0.18 0.01 -0.01 46 10 73 +10
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 265 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
26FEB26 290.00 C 0.06 0.06 0.06 0.01 0.00 61 8 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 300.00 C 0.04 0.06 0.04 0.01 0.00 65 10 182 0
30MAR26 65.00 C 0.00 0.00 0.00 101.79 -3.00 138 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 99.20 -2.39 131 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 95.46 -3.47 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 93.89 -3.20 114 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 92.25 -1.65 127 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 89.25 -2.05 113 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 87.24 -1.68 117 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 85.05 -1.62 118 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 81.44 -3.61 94 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 79.02 -2.44 92 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 76.43 -2.75 86 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 73.27 -4.85 60 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 72.81 -1.37 100 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 69.35 -3.62 83 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 67.08 -3.58 83 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 65.14 -1.54 86 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 62.16 -1.94 77 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 60.05 -2.27 78 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 57.37 -3.16 72 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 55.00 -2.07 70 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 52.49 -2.28 67 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 49.49 -3.24 58 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 47.54 -1.93 61 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 45.10 -2.68 58 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 41.52 -3.12 44 0 6,830 0
30MAR26 127.50 C 0.00 0.00 0.00 38.13 -3.58 0 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 36.80 -2.87 42 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 34.79 -2.01 44 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 33.49 -1.19 50 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 31.33 -3.21 49 0 1,375 0
30MAR26 140.00 C 0.00 0.00 0.00 29.23 -1.36 48 0 11,483 0
30MAR26 142.50 C 26.27 26.30 26.27 27.13 -1.51 47 31 426 -21
30MAR26 145.00 C 24.00 24.00 24.00 25.25 -2.33 46 4 4,310 -4
30MAR26 147.50 C 0.00 0.00 0.00 23.38 -1.55 46 0 1,194 0
30MAR26 150.00 C 21.07 21.07 21.07 20.33 -2.85 40 21 10,657 +21
30MAR26 152.50 C 0.00 0.00 0.00 19.83 -1.67 45 7 4,554 0
30MAR26 155.00 C 0.00 0.00 0.00 18.25 -1.65 45 0 2,996 0
30MAR26 157.50 C 0.00 0.00 0.00 16.39 -1.98 43 0 3,105 0
30MAR26 160.00 C 15.00 15.00 14.78 14.93 -2.32 43 21 15,376 0
30MAR26 162.50 C 13.40 13.40 13.23 13.52 -2.15 43 20 5,053 +1
30MAR26 165.00 C 13.16 13.16 12.27 12.48 -2.05 43 188 19,933 +116
30MAR26 167.50 C 11.60 12.10 11.20 11.30 -2.07 43 271 11,371 +131
30MAR26 170.00 C 12.48 12.48 10.20 10.33 -1.97 44 156 15,874 -10
30MAR26 172.50 C 9.59 9.65 9.40 9.35 -1.95 44 51 3,744 +39
30MAR26 175.00 C 10.91 10.91 8.55 8.42 -1.88 44 224 14,904 -12
30MAR26 177.50 C 8.40 8.40 7.85 7.56 -1.90 43 196 2,537 +60
30MAR26 180.00 C 9.00 9.00 7.14 6.77 -1.84 43 110 13,834 -3
30MAR26 182.50 C 6.70 6.76 6.54 6.04 -1.74 43 84 2,552 +3
30MAR26 185.00 C 6.25 6.25 5.94 5.39 -1.62 43 109 7,881 -12
30MAR26 187.50 C 5.48 5.53 5.48 4.79 -1.52 43 98 2,289 +15
30MAR26 190.00 C 6.00 6.00 5.00 4.25 -1.42 43 58 10,678 0
30MAR26 192.50 C 4.90 4.90 4.90 3.77 -1.31 43 1 640 0
30MAR26 195.00 C 4.42 4.42 4.24 3.33 -1.21 43 78 3,027 -64
30MAR26 197.50 C 3.88 3.88 3.88 2.94 -1.12 43 5 1,040 0
30MAR26 200.00 C 4.20 4.20 3.52 2.58 -1.04 43 294 13,735 +268
30MAR26 205.00 C 3.41 3.41 3.21 1.99 -0.87 43 5 2,557 -3
30MAR26 210.00 C 2.75 2.85 2.50 1.52 -0.73 43 571 2,997 +186
30MAR26 215.00 C 2.55 2.55 2.55 1.16 -0.60 43 2 3,563 -2
30MAR26 220.00 C 2.26 2.26 2.00 0.87 -0.49 43 165 1,923 -162
30MAR26 225.00 C 0.00 0.00 0.00 0.65 -0.40 43 0 2,679 0
30MAR26 230.00 C 1.33 1.33 1.33 0.49 -0.32 43 3 839 0
30MAR26 235.00 C 0.00 0.00 0.00 0.36 -0.26 43 0 409 0
30MAR26 240.00 C 1.02 1.02 1.02 0.27 -0.20 43 2 1,729 +2
30MAR26 245.00 C 0.00 0.00 0.00 0.20 -0.16 43 0 301 0
30MAR26 250.00 C 0.78 0.78 0.78 0.14 -0.13 43 26 971 +26
30MAR26 255.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 224 0
30MAR26 260.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 160 0
30MAR26 270.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 350 0
30MAR26 275.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 116 0
30MAR26 280.00 C 0.42 0.42 0.42 0.02 -0.03 43 1 285 +1
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 149 0
30MAR26 300.00 C 0.27 0.27 0.27 0.01 0.00 45 1 563 0
29APR26 80.00 C 0.00 0.00 0.00 87.24 -1.96 94 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 85.51 -1.26 100 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 81.66 -3.88 78 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 80.50 -1.55 92 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 76.43 -4.36 67 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 74.77 -3.35 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 72.81 -1.81 80 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 69.35 -3.93 65 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 67.08 -3.58 65 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 65.14 -1.96 69 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 62.16 -4.18 60 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 60.05 -2.99 62 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 57.90 -2.77 62 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 55.04 -2.03 56 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 52.49 -2.74 53 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 50.23 -3.65 52 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 47.54 -2.56 48 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 45.10 -2.78 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 41.52 -3.12 32 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 40.19 -3.99 42 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 39.15 -0.80 48 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 36.99 -0.98 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 34.88 -0.98 47 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 32.28 -2.26 43 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 30.86 -1.14 45 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 28.94 -1.19 45 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 26.86 -2.01 44 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 24.92 -1.69 43 0 932 0
29APR26 150.00 C 23.00 23.00 23.00 22.25 -3.30 39 1 351 0
29APR26 152.50 C 0.00 0.00 0.00 21.79 -2.45 43 0 193 0
29APR26 155.00 C 19.79 19.90 19.79 19.78 -2.04 41 34 361 +34
29APR26 157.50 C 19.08 19.08 19.08 18.43 -2.18 41 1 147 0
29APR26 160.00 C 16.85 16.85 16.85 16.92 -2.46 41 2 1,645 +2
29APR26 162.50 C 16.28 16.28 15.46 15.89 -1.97 42 344 914 +344
29APR26 165.00 C 15.62 15.62 14.56 14.65 -1.98 42 130 1,597 +124
29APR26 167.50 C 14.45 14.45 13.56 13.57 -1.93 42 95 1,015 +8
29APR26 170.00 C 13.50 13.50 12.50 12.59 -1.91 42 141 1,930 +101
29APR26 172.50 C 11.55 11.69 11.55 11.69 -1.72 42 100 2,499 -10
29APR26 175.00 C 11.58 11.58 11.01 10.73 -1.80 42 50 1,404 +20
29APR26 177.50 C 0.00 0.00 0.00 9.83 -1.84 42 0 265 0
29APR26 180.00 C 10.39 10.51 9.20 8.99 -1.82 42 34 3,517 +1
29APR26 182.50 C 8.58 8.77 8.58 8.20 -1.73 42 6 192 +4
29APR26 185.00 C 8.05 8.05 8.05 7.48 -1.64 42 1 373 0
29APR26 187.50 C 0.00 0.00 0.00 6.81 -1.55 42 0 86 0
29APR26 190.00 C 7.80 7.80 7.02 6.19 -1.47 42 62 281 +60
29APR26 192.50 C 6.58 6.58 6.46 5.62 -1.38 42 22 121 -18
29APR26 195.00 C 0.00 0.00 0.00 5.10 -1.30 42 0 30 0
29APR26 197.50 C 5.68 5.68 5.68 4.62 -1.22 42 9 63 -9
29APR26 200.00 C 5.32 5.81 5.23 4.18 -1.14 42 511 980 +490
29APR26 205.00 C 0.00 0.00 0.00 3.41 -0.99 42 0 105 0
29APR26 210.00 C 4.20 4.23 4.20 2.77 -0.86 42 13 239 +13
29APR26 215.00 C 3.64 3.69 3.51 2.24 -0.74 42 75 290 +65
29APR26 220.00 C 3.21 3.21 2.97 1.80 -0.64 42 70 338 +28
29APR26 225.00 C 0.00 0.00 0.00 1.44 -0.55 42 0 64 0
29APR26 230.00 C 0.00 0.00 0.00 1.15 -0.47 42 0 88 0
29APR26 235.00 C 0.00 0.00 0.00 0.92 -0.39 42 0 261 0
29APR26 240.00 C 0.00 0.00 0.00 0.73 -0.33 42 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.58 -0.27 42 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 0.46 -0.22 42 0 37 0
29JUN26 80.00 C 0.00 0.00 0.00 87.62 -2.15 77 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 85.87 -1.07 81 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 82.05 -3.49 64 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 80.50 -1.95 72 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 77.17 -3.62 60 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 75.57 -2.55 66 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 72.81 -2.38 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 70.06 -3.83 57 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 68.50 -2.16 62 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 66.15 -1.70 60 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 63.72 -2.63 58 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 61.23 -1.90 56 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 58.94 -1.87 54 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 55.81 -3.02 48 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 53.72 -1.95 48 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 51.81 -2.07 49 0 699 0
29JUN26 120.00 C 49.51 49.51 49.51 49.80 -1.01 49 1 2,226 +1
29JUN26 122.50 C 0.00 0.00 0.00 47.37 -1.16 47 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 45.46 -2.28 47 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 42.73 -1.83 44 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 41.35 -0.58 46 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 38.83 -2.35 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 35.98 -3.04 40 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 34.53 -1.84 41 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 33.38 -2.10 43 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 31.38 -2.16 42 0 2,744 0
29JUN26 145.00 C 0.00 0.00 0.00 28.55 -2.72 39 0 1,344 0
29JUN26 147.50 C 0.00 0.00 0.00 28.54 -1.64 43 0 1,376 0
29JUN26 150.00 C 0.00 0.00 0.00 26.24 -3.50 41 0 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 24.85 -2.81 41 0 318 0
29JUN26 155.00 C 24.66 24.66 23.56 23.38 -2.51 41 8 1,245 +6
29JUN26 157.50 C 0.00 0.00 0.00 22.07 -2.35 41 0 1,439 0
29JUN26 160.00 C 21.00 21.20 20.84 20.71 -2.33 41 11 10,130 -4
29JUN26 162.50 C 0.00 0.00 0.00 19.80 -2.08 42 0 596 0
29JUN26 165.00 C 0.00 0.00 0.00 18.61 -2.02 42 0 2,598 0
29JUN26 167.50 C 0.00 0.00 0.00 17.58 -1.96 42 0 1,036 0
29JUN26 170.00 C 17.90 17.90 16.65 16.65 -1.86 42 12 6,259 +1
29JUN26 172.50 C 0.00 0.00 0.00 15.66 -1.84 42 0 1,441 0
29JUN26 175.00 C 15.25 15.25 14.70 14.70 -1.88 42 29 7,797 -18
29JUN26 177.50 C 14.10 14.10 14.10 13.81 -1.89 42 1 703 +1
29JUN26 180.00 C 0.00 0.00 0.00 12.91 -1.94 42 8 6,404 0
29JUN26 182.50 C 0.00 0.00 0.00 12.01 -1.94 42 0 891 0
29JUN26 185.00 C 0.00 0.00 0.00 11.27 -1.79 42 0 7,562 0
29JUN26 187.50 C 0.00 0.00 0.00 10.55 -1.66 42 0 710 0
29JUN26 190.00 C 12.15 12.15 10.43 9.84 -1.65 42 38 8,031 +2
29JUN26 192.50 C 0.00 0.00 0.00 9.12 -1.66 42 0 363 0
29JUN26 195.00 C 0.00 0.00 0.00 8.54 -1.53 42 1 409 +1
29JUN26 197.50 C 0.00 0.00 0.00 7.98 -1.38 42 0 318 0
29JUN26 200.00 C 8.51 8.51 8.38 7.43 -1.37 42 16 1,476 +15
29JUN26 205.00 C 0.00 0.00 0.00 6.39 -1.31 42 0 804 0
29JUN26 210.00 C 7.33 7.33 6.93 5.56 -1.11 42 11 1,302 -7
29JUN26 215.00 C 0.00 0.00 0.00 4.73 -1.11 42 0 1,695 0
29JUN26 220.00 C 5.60 5.83 5.60 4.13 -0.89 42 4 673 -3
29JUN26 225.00 C 0.00 0.00 0.00 3.52 -0.87 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 3.03 -0.76 42 0 789 0
29JUN26 235.00 C 4.25 4.25 4.25 2.60 -0.66 42 80 1,224 +80
29JUN26 240.00 C 0.00 0.00 0.00 2.19 -0.65 42 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 1.90 -0.52 42 0 890 0
29JUN26 250.00 C 3.08 3.12 3.08 1.62 -0.48 42 43 1,797 -18
29JUN26 255.00 C 0.00 0.00 0.00 1.37 -0.44 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.18 -0.35 42 0 575 0
29JUN26 265.00 C 0.00 0.00 0.00 0.99 -0.34 42 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.84 -0.31 42 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.72 -0.24 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.61 -0.23 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.51 -0.21 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.44 -0.16 42 0 1,557 0
29JUN26 295.00 C 0.00 0.00 0.00 0.37 -0.15 42 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.31 -0.14 42 0 86 0
29SEP26 80.00 C 0.00 0.00 0.00 87.82 -1.95 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 86.26 -1.94 68 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 83.71 -1.83 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 80.50 -3.56 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 77.17 -4.56 48 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 75.57 -2.81 53 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 72.81 -2.38 49 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 71.01 -2.88 52 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 68.66 -2.00 50 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 66.99 -1.04 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 63.72 -2.63 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 62.48 -1.45 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 59.19 -4.40 44 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 57.24 -2.53 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 55.94 -1.95 47 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 53.36 -2.71 45 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 51.94 -1.30 46 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 49.17 -1.51 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 47.26 -1.64 43 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 45.87 -1.21 44 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 42.50 -2.65 40 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 42.49 -1.23 44 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 40.44 -2.13 43 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 37.33 -2.34 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 35.71 -2.55 39 0 142 0
29SEP26 142.50 C 0.00 0.00 0.00 35.48 -1.10 43 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 34.23 -0.81 43 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 32.35 -1.55 42 0 2,430 0
29SEP26 150.00 C 31.00 31.00 31.00 29.63 -3.65 39 20 936 +20
29SEP26 152.50 C 0.00 0.00 0.00 29.61 -1.40 42 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 28.69 -0.93 43 0 1,527 0
29SEP26 157.50 C 0.00 0.00 0.00 27.47 -1.60 43 0 950 0
29SEP26 160.00 C 0.00 0.00 0.00 24.99 -2.36 40 0 5,295 0
29SEP26 162.50 C 24.52 25.40 24.52 24.98 -1.37 43 21 451 0
29SEP26 165.00 C 24.00 24.00 24.00 23.49 -2.85 42 1 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 22.43 -2.02 42 0 1,265 0
29SEP26 170.00 C 0.00 0.00 0.00 21.48 -1.99 42 0 2,432 0
29SEP26 172.50 C 0.00 0.00 0.00 20.54 -2.10 42 0 475 0
29SEP26 175.00 C 19.70 19.70 19.70 19.62 -1.97 42 1 6,692 0
29SEP26 177.50 C 0.00 0.00 0.00 18.68 -1.97 42 0 3,427 0
29SEP26 180.00 C 18.05 18.05 18.05 17.87 -1.83 42 2 3,762 +2
29SEP26 182.50 C 0.00 0.00 0.00 17.02 -2.02 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 16.16 -2.10 42 0 860 0
29SEP26 187.50 C 16.71 16.71 16.46 15.30 -2.10 42 10 567 0
29SEP26 190.00 C 15.33 15.33 15.33 14.59 -1.96 42 3 721 +3
29SEP26 192.50 C 0.00 0.00 0.00 13.91 -1.81 42 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 13.23 -1.81 42 0 179 0
29SEP26 197.50 C 13.73 13.73 13.73 12.55 -1.81 42 3 301 -3
29SEP26 200.00 C 12.72 12.89 12.72 11.87 -1.81 42 241 5,774 +172
29SEP26 205.00 C 0.00 0.00 0.00 10.75 -1.58 42 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 9.70 -1.52 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 8.65 -1.52 42 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 7.84 -1.29 42 0 3,601 0
29SEP26 225.00 C 8.58 8.58 8.58 7.06 -1.24 42 10 653 -10
29SEP26 230.00 C 0.00 0.00 0.00 6.27 -1.25 42 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 5.68 -1.06 42 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 5.11 -0.98 42 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 4.54 -0.99 41 0 58 0
29SEP26 250.00 C 6.14 6.14 5.93 4.08 -0.88 42 63 321 0
29SEP26 255.00 C 5.52 5.52 5.52 3.68 -0.75 41 30 33 +30
29SEP26 260.00 C 0.00 0.00 0.00 3.28 -0.76 41 0 31 0
29SEP26 265.00 C 4.78 4.78 4.78 2.90 -0.75 41 2 250 0
29SEP26 270.00 C 4.40 4.40 4.40 2.63 -0.62 41 2 39 -2
29SEP26 275.00 C 0.00 0.00 0.00 2.37 -0.56 41 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 2.10 -0.56 41 0 283 0
29SEP26 285.00 C 0.00 0.00 0.00 1.86 -0.53 41 0 357 0
29SEP26 290.00 C 3.39 3.40 3.36 1.69 -0.44 41 27 466 +23
29SEP26 295.00 C 0.00 0.00 0.00 1.51 -0.41 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.34 -0.40 41 0 150 0
30DEC26 80.00 C 0.00 0.00 0.00 88.44 -1.63 56 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 86.71 -2.43 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 83.71 -1.83 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.77 -3.29 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 79.27 -2.46 52 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 76.08 -4.11 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.68 -2.20 49 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 71.02 -4.33 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 69.75 -2.71 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 67.50 -2.24 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 64.61 -3.84 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 64.37 -3.32 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 60.14 -3.45 39 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 59.32 -2.22 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 57.05 -3.07 42 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 55.44 -2.62 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 53.62 -1.90 42 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 51.53 -2.44 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 50.36 -2.53 43 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 48.59 -3.23 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 47.04 -2.67 43 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 44.05 -3.05 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 44.03 -1.89 43 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 40.91 -2.39 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 40.90 -2.02 43 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 39.11 -2.28 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 36.65 -3.34 40 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 36.64 -1.75 43 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 33.69 -2.81 40 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 33.68 -1.55 42 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 32.65 -1.46 42 0 773 0
30DEC26 157.50 C 0.00 0.00 0.00 30.65 -3.45 41 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 29.56 -3.32 41 0 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 28.98 -1.48 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 27.75 -2.70 42 0 382 0
30DEC26 167.50 C 0.00 0.00 0.00 26.54 -1.70 41 0 1,039 0
30DEC26 170.00 C 26.21 26.21 25.48 25.48 -2.75 41 21 8,351 +20
30DEC26 172.50 C 0.00 0.00 0.00 24.67 -2.09 42 0 970 0
30DEC26 175.00 C 23.60 23.60 23.60 23.69 -2.19 42 1 295 0
30DEC26 177.50 C 0.00 0.00 0.00 22.73 -2.08 42 0 52 0
30DEC26 180.00 C 22.29 22.29 22.15 21.90 -2.01 42 26 1,902 -24
30DEC26 182.50 C 21.00 21.70 21.00 21.06 -2.04 42 20 43 -8
30DEC26 185.00 C 0.00 0.00 0.00 20.22 -1.96 41 0 44 0
30DEC26 187.50 C 0.00 0.00 0.00 19.39 -2.13 41 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 18.55 -2.18 41 0 571 0
30DEC26 192.50 C 0.00 0.00 0.00 17.75 -2.15 41 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 17.09 -1.97 41 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 16.43 -1.88 41 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 15.76 -1.89 41 0 165 0
30DEC26 205.00 C 0.00 0.00 0.00 14.44 -1.89 41 0 11 0
30DEC26 210.00 C 14.61 14.61 14.61 13.25 -1.76 41 1 182 0
30DEC26 215.00 C 0.00 0.00 0.00 12.23 -1.60 41 0 13 0
30DEC26 220.00 C 0.00 0.00 0.00 11.21 -1.60 41 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 10.21 -1.59 41 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 9.44 -1.35 41 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 8.68 -1.32 41 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 7.92 -1.32 41 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 7.24 -1.25 41 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 6.69 -1.04 41 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 6.14 -1.05 41 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 5.59 -1.05 41 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 5.10 -1.00 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.72 -0.84 41 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 4.34 -0.81 41 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.95 -0.82 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.57 -0.82 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.32 -0.69 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.06 -0.60 41 0 4 0
30DEC26 300.00 C 4.87 4.87 4.80 2.80 -0.61 41 3 1,576 -1
TOTAL CALL 45,160 718,011 +2,384
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 267 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 256 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 246 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 226 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 216 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 206 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2,200 0
29JAN26 107.50 P 0.01 0.01 0.01 0.01 0.00 163 2 2,900 0
29JAN26 110.00 P 0.01 0.01 0.01 0.01 0.00 155 35 1,586 0
29JAN26 112.50 P 0.01 0.01 0.01 0.01 0.00 147 107 3,200 +107
29JAN26 115.00 P 0.01 0.01 0.01 0.01 0.00 139 106 5,295 +104
29JAN26 117.50 P 0.01 0.01 0.01 0.01 0.00 131 5 966 0
29JAN26 120.00 P 0.02 0.03 0.01 0.01 0.00 124 43 10,059 -1
29JAN26 122.50 P 0.04 0.04 0.04 0.01 0.00 117 1 785 0
29JAN26 125.00 P 0.04 0.04 0.04 0.01 0.00 110 2 2,919 -2
29JAN26 127.50 P 0.04 0.04 0.04 0.01 0.00 102 180 4,265 0
29JAN26 130.00 P 0.02 0.02 0.02 0.01 0.00 95 400 14,911 +135
29JAN26 132.50 P 0.04 0.04 0.04 0.01 0.00 88 11 8,114 +9
29JAN26 135.00 P 0.02 0.05 0.02 0.01 0.00 81 17 9,451 +9
29JAN26 137.50 P 0.07 0.07 0.07 0.01 0.00 74 10 5,534 0
29JAN26 140.00 P 0.07 0.09 0.06 0.01 0.00 68 197 13,190 -17
29JAN26 142.50 P 0.08 0.11 0.08 0.01 0.00 61 160 10,064 +7
29JAN26 145.00 P 0.10 0.12 0.10 0.01 0.00 55 187 7,345 -98
29JAN26 147.50 P 0.11 0.14 0.11 0.01 -0.01 48 377 6,485 -71
29JAN26 150.00 P 0.13 0.17 0.13 0.02 -0.02 45 401 11,979 -267
29JAN26 152.50 P 0.20 0.22 0.16 0.06 -0.03 45 207 5,969 -117
29JAN26 155.00 P 0.20 0.34 0.20 0.17 -0.03 45 382 13,037 -51
29JAN26 157.50 P 0.33 0.55 0.33 0.40 0.00 45 920 4,824 -181
29JAN26 160.00 P 0.53 1.05 0.53 0.78 +0.08 44 3,714 16,695 +586
29JAN26 162.50 P 0.77 1.80 0.70 1.46 +0.25 43 2,762 3,695 +271
29JAN26 165.00 P 1.45 3.00 1.40 2.49 +0.55 43 2,041 4,261 +298
29JAN26 167.50 P 2.70 4.52 2.57 3.87 +0.88 42 1,781 2,568 +140
29JAN26 170.00 P 4.02 6.20 3.90 5.60 +1.20 41 449 2,028 -46
29JAN26 172.50 P 8.00 8.00 8.00 7.60 +1.55 39 21 1,128 -15
29JAN26 175.00 P 11.00 11.00 10.87 10.01 +2.09 44 42 2,256 -10
29JAN26 177.50 P 12.70 12.70 12.70 12.38 +2.38 44 1 715 0
29JAN26 180.00 P 15.04 15.04 15.04 14.80 +2.54 0 1 623 -1
29JAN26 182.50 P 0.00 0.00 0.00 17.30 +2.97 0 0 639 0
29JAN26 185.00 P 0.00 0.00 0.00 19.80 +2.71 0 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 22.30 +2.70 0 0 5 0
29JAN26 190.00 P 0.00 0.00 0.00 24.80 +3.12 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 27.30 +3.30 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 29.80 +3.24 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 32.30 +2.55 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 34.80 +3.30 0 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 39.80 +2.78 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 44.80 +3.21 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 49.80 +1.90 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 54.80 +3.30 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 59.80 +2.42 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 64.80 +3.30 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 69.80 +1.57 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 74.80 +3.19 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 79.80 +3.30 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 84.80 +3.30 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 89.80 +3.30 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 94.80 +2.23 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 99.80 +3.30 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 104.80 +3.30 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 109.80 +1.81 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 114.80 +2.28 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 119.80 +3.21 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 124.80 +2.74 0 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
30JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JAN26 142.50 P 0.08 0.08 0.08 0.01 0.00 53 4 147 0
30JAN26 145.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 284 0
30JAN26 147.50 P 0.13 0.14 0.13 0.03 -0.01 47 7 222 +6
30JAN26 150.00 P 0.15 0.21 0.15 0.07 -0.01 46 28 351 +8
30JAN26 152.50 P 0.23 0.26 0.22 0.16 -0.01 46 336 465 -121
30JAN26 155.00 P 0.35 0.45 0.31 0.35 +0.02 46 123 426 +40
30JAN26 157.50 P 0.55 0.77 0.53 0.64 +0.07 45 529 589 +309
30JAN26 160.00 P 0.70 1.37 0.70 1.16 +0.20 45 1,598 1,080 +697
30JAN26 162.50 P 1.40 2.17 1.40 1.92 +0.40 45 1,720 1,216 +958
30JAN26 165.00 P 2.05 3.39 2.05 2.97 +0.65 44 288 343 +105
30JAN26 167.50 P 3.42 4.83 3.22 4.35 +0.87 44 180 199 +62
30JAN26 170.00 P 4.80 6.14 4.80 5.96 +1.10 42 36 238 +1
30JAN26 172.50 P 0.00 0.00 0.00 8.11 +1.68 46 5 7 +5
30JAN26 175.00 P 10.60 10.60 10.60 10.32 +2.14 48 40 32 -11
30JAN26 177.50 P 0.00 0.00 0.00 12.42 +2.13 41 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 14.89 +2.42 45 0 16 0
30JAN26 182.50 P 0.00 0.00 0.00 17.33 +2.55 45 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 19.81 +2.63 47 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 22.97 +3.31 90 0 0 0
30JAN26 190.00 P 0.00 0.00 0.00 25.54 - 99 0 0 -
06FEB26 145.00 P 0.26 0.30 0.25 0.16 - 42 20 20 -
06FEB26 147.50 P 0.36 0.40 0.34 0.29 - 42 17 17 -
06FEB26 150.00 P 0.51 0.57 0.50 0.50 - 42 17 14 -
06FEB26 152.50 P 0.65 0.85 0.65 0.76 - 41 79 74 -
06FEB26 155.00 P 0.95 1.28 0.95 1.17 - 41 358 290 -
06FEB26 157.50 P 1.25 1.86 1.25 1.73 - 41 181 180 -
06FEB26 160.00 P 1.85 2.61 1.85 2.45 - 41 339 238 -
06FEB26 162.50 P 2.82 3.70 2.70 3.37 - 40 190 87 -
06FEB26 165.00 P 3.76 4.90 3.76 4.55 - 41 234 171 -
06FEB26 167.50 P 4.21 6.39 4.21 5.91 - 41 218 190 -
06FEB26 170.00 P 5.74 8.00 5.74 7.36 - 40 56 55 -
06FEB26 172.50 P 0.00 0.00 0.00 9.40 - 42 0 0 -
06FEB26 175.00 P 0.00 0.00 0.00 11.40 - 44 5 5 -
06FEB26 177.50 P 13.60 13.60 13.60 13.16 - 40 1 1 -
06FEB26 180.00 P 0.00 0.00 0.00 15.33 - 40 0 0 -
06FEB26 182.50 P 0.00 0.00 0.00 17.64 - 40 0 0 -
06FEB26 185.00 P 0.00 0.00 0.00 20.64 - 54 0 0 -
06FEB26 187.50 P 0.00 0.00 0.00 23.01 - 56 0 0 -
06FEB26 190.00 P 0.00 0.00 0.00 25.54 - 61 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 472 0
26FEB26 100.00 P 0.06 0.06 0.06 0.01 0.00 58 12 137 +12
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 407 0
26FEB26 110.00 P 0.13 0.13 0.13 0.01 0.00 48 3 619 +3
26FEB26 112.50 P 0.17 0.17 0.17 0.01 0.00 46 1 397 0
26FEB26 115.00 P 0.12 0.17 0.12 0.01 -0.01 43 15 1,463 +10
26FEB26 117.50 P 0.16 0.21 0.16 0.02 -0.01 44 11 667 +11
26FEB26 120.00 P 0.20 0.20 0.20 0.04 0.00 44 14 9,703 +10
26FEB26 122.50 P 0.25 0.25 0.25 0.06 0.00 44 8 1,841 0
26FEB26 125.00 P 0.30 0.33 0.28 0.09 0.00 44 163 2,715 0
26FEB26 127.50 P 0.36 0.37 0.36 0.14 0.00 44 24 4,935 +1
26FEB26 130.00 P 0.43 0.43 0.43 0.21 0.00 43 6 16,487 0
26FEB26 132.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 2,855 0
26FEB26 135.00 P 0.60 0.68 0.59 0.44 +0.01 43 113 21,836 -8
26FEB26 137.50 P 0.72 0.82 0.70 0.62 +0.02 43 147 4,912 +104
26FEB26 140.00 P 0.92 1.03 0.88 0.86 +0.05 43 503 17,297 +314
26FEB26 142.50 P 1.13 1.29 1.08 1.10 +0.03 43 118 3,684 -61
26FEB26 145.00 P 1.27 1.61 1.27 1.45 +0.10 43 442 5,116 -269
26FEB26 147.50 P 1.65 2.06 1.65 1.90 +0.18 43 172 8,955 +99
26FEB26 150.00 P 2.03 2.58 2.03 2.42 +0.22 43 552 6,733 +190
26FEB26 152.50 P 2.49 3.22 2.49 3.04 +0.28 42 1,578 5,614 +979
26FEB26 155.00 P 3.22 4.00 3.16 3.78 +0.40 42 567 5,630 +119
26FEB26 157.50 P 3.97 4.85 3.97 4.61 +0.46 42 1,122 3,116 +92
26FEB26 160.00 P 4.83 5.93 4.69 5.57 +0.60 42 594 7,558 +189
26FEB26 162.50 P 5.70 7.08 5.70 6.65 +0.71 42 158 2,319 +152
26FEB26 165.00 P 6.81 8.38 6.81 7.96 +0.96 43 1,505 6,777 +373
26FEB26 167.50 P 8.12 9.79 8.12 9.34 +1.06 43 543 1,475 +114
26FEB26 170.00 P 9.77 11.15 9.66 10.88 +1.19 43 197 720 +137
26FEB26 172.50 P 11.68 12.60 11.68 12.55 +1.26 44 118 253 +116
26FEB26 175.00 P 13.94 14.43 13.94 14.16 +1.23 43 51 785 +20
26FEB26 177.50 P 0.00 0.00 0.00 15.98 +1.29 43 0 469 0
26FEB26 180.00 P 0.00 0.00 0.00 18.07 +1.58 45 0 493 0
26FEB26 182.50 P 0.00 0.00 0.00 19.91 +1.59 44 0 50 0
26FEB26 185.00 P 0.00 0.00 0.00 21.95 +1.70 44 0 35 0
26FEB26 187.50 P 0.00 0.00 0.00 24.40 +2.22 47 0 30 0
26FEB26 190.00 P 0.00 0.00 0.00 26.62 +2.37 48 0 159 0
26FEB26 192.50 P 0.00 0.00 0.00 28.51 +1.95 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 31.04 +2.52 48 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 33.06 +2.32 46 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 35.35 +2.41 45 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 39.99 +2.47 43 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 44.87 +1.84 43 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 49.81 +1.91 43 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 55.22 +3.53 59 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 59.80 +2.42 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 64.80 +3.30 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 70.10 +1.87 67 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 74.80 +3.19 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 79.80 +2.71 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 84.80 +2.26 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 89.80 +2.52 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 94.80 +2.23 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 99.80 +2.57 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 104.80 +2.52 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 109.80 +1.81 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 114.80 +2.28 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 119.80 +3.21 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 124.80 +2.49 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 129.80 +3.30 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 134.80 +3.30 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 0.06 0.06 0.06 0.01 0.00 69 5 4,996 +5
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 0.12 0.12 0.12 0.01 0.00 54 15 4,418 +15
30MAR26 87.50 P 0.13 0.13 0.13 0.01 0.00 51 15 544 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 0.00 0.00 0.00 0.02 0.00 44 0 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 0.00 0.00 0.00 0.04 -0.01 43 0 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 0.00 43 0 5,391 0
30MAR26 110.00 P 0.36 0.37 0.36 0.09 0.00 43 9 16,557 +1
30MAR26 112.50 P 0.00 0.00 0.00 0.13 0.00 43 0 2,731 0
30MAR26 115.00 P 0.48 0.49 0.48 0.18 0.00 43 2 5,695 +1
30MAR26 117.50 P 0.00 0.00 0.00 0.26 0.00 43 0 7,181 0
30MAR26 120.00 P 0.00 0.00 0.00 0.35 +0.01 43 0 21,779 0
30MAR26 122.50 P 0.75 0.75 0.75 0.48 +0.01 43 4 4,448 -3
30MAR26 125.00 P 0.85 0.87 0.80 0.64 +0.04 43 10 11,479 0
30MAR26 127.50 P 0.98 1.03 0.98 0.83 +0.03 43 12 6,236 0
30MAR26 130.00 P 1.16 1.18 1.11 1.07 +0.07 43 19 25,306 +13
30MAR26 132.50 P 1.35 1.48 1.35 1.32 +0.04 43 9 47,965 0
30MAR26 135.00 P 1.58 1.76 1.58 1.60 +0.08 42 154 35,356 -70
30MAR26 137.50 P 1.90 2.10 1.89 1.96 +0.11 42 238 7,992 -15
30MAR26 140.00 P 2.30 2.43 2.21 2.42 +0.19 42 235 24,607 -191
30MAR26 142.50 P 2.86 2.95 2.80 2.91 +0.20 42 242 5,221 +134
30MAR26 145.00 P 3.20 3.58 3.20 3.50 +0.30 42 58 11,591 +12
30MAR26 147.50 P 3.89 4.23 3.89 4.14 +0.30 42 68 5,999 +1
30MAR26 150.00 P 4.23 5.00 4.23 4.88 +0.41 42 276 18,442 +54
30MAR26 152.50 P 5.38 5.75 5.38 5.68 +0.44 42 13 6,761 +7
30MAR26 155.00 P 5.80 6.83 5.80 6.58 +0.54 42 479 8,640 +287
30MAR26 157.50 P 7.27 7.82 7.18 7.56 +0.62 42 248 2,186 -146
30MAR26 160.00 P 7.50 9.00 7.50 8.61 +0.69 42 38 7,653 -4
30MAR26 162.50 P 9.94 10.33 9.91 9.84 +0.86 42 96 1,763 0
30MAR26 165.00 P 10.87 11.50 10.87 11.09 +0.94 42 79 12,827 +3
30MAR26 167.50 P 12.60 13.16 12.29 12.58 +1.05 42 102 1,755 -6
30MAR26 170.00 P 13.83 14.36 13.83 14.09 +1.13 43 203 7,375 0
30MAR26 172.50 P 15.68 16.22 15.68 15.70 +1.32 43 50 1,146 +2
30MAR26 175.00 P 0.00 0.00 0.00 17.40 +1.33 43 0 4,208 0
30MAR26 177.50 P 0.00 0.00 0.00 19.02 +1.27 43 0 1,093 0
30MAR26 180.00 P 20.22 20.50 20.22 20.84 +1.54 44 3 876 0
30MAR26 182.50 P 0.00 0.00 0.00 22.67 +1.48 44 0 365 0
30MAR26 185.00 P 0.00 0.00 0.00 24.77 +1.77 45 0 888 0
30MAR26 187.50 P 0.00 0.00 0.00 25.44 +0.62 39 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 27.31 +0.36 38 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 29.88 +1.18 41 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 32.80 +1.81 45 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 35.43 +2.65 48 0 0 0
30MAR26 200.00 P 37.00 37.00 37.00 35.75 +0.49 37 20 3,076 -20
30MAR26 205.00 P 0.00 0.00 0.00 41.62 +1.96 46 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 44.87 +0.65 33 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 50.32 +1.95 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 55.30 +2.53 45 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 59.95 +2.57 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 64.85 +2.99 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 70.10 +1.50 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 75.43 +3.82 57 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 79.80 +2.71 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 84.80 +2.26 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 89.84 +2.56 53 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 94.80 +2.23 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 99.80 +2.57 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 104.80 +2.52 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 109.80 +1.81 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 114.80 +2.28 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 119.80 +1.78 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 124.80 +1.62 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 129.80 +2.01 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 134.80 +3.25 0 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 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 0.00 42 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 0.30 0.30 0.30 0.07 0.00 41 20 363 +20
29APR26 102.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 157 0
29APR26 105.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 183 0
29APR26 107.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 268 0
29APR26 110.00 P 0.55 0.56 0.55 0.28 +0.02 42 30 116 +30
29APR26 112.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.49 +0.04 42 0 322 0
29APR26 117.50 P 0.00 0.00 0.00 0.62 +0.04 42 0 320 0
29APR26 120.00 P 1.01 1.01 0.96 0.81 +0.07 42 90 827 +90
29APR26 122.50 P 1.16 1.16 1.14 1.00 +0.07 42 63 815 -3
29APR26 125.00 P 1.36 1.36 1.36 1.23 +0.08 41 2 1,507 +2
29APR26 127.50 P 1.54 1.57 1.54 1.46 +0.09 41 86 1,105 +76
29APR26 130.00 P 1.82 1.85 1.75 1.80 +0.13 41 95 1,284 +5
29APR26 132.50 P 2.17 2.17 2.10 2.17 +0.18 41 101 5,614 +51
29APR26 135.00 P 2.36 2.50 2.36 2.60 +0.24 41 9 1,872 -4
29APR26 137.50 P 2.47 2.47 2.47 3.09 +0.26 41 2 2,437 0
29APR26 140.00 P 2.92 3.55 2.92 3.61 +0.29 41 95 2,305 +19
29APR26 142.50 P 4.00 4.04 4.00 4.25 +0.38 41 138 1,567 +138
29APR26 145.00 P 4.52 4.80 4.52 4.89 +0.38 41 107 2,397 +29
29APR26 147.50 P 5.33 5.44 5.30 5.67 +0.52 41 233 883 +224
29APR26 150.00 P 5.80 6.35 5.80 6.48 +0.54 41 178 1,987 +56
29APR26 152.50 P 6.64 7.34 6.64 7.34 +0.59 41 59 973 +2
29APR26 155.00 P 7.98 8.35 7.98 8.33 +0.73 41 75 538 +53
29APR26 157.50 P 8.95 9.41 8.95 9.32 +0.73 40 29 523 -27
29APR26 160.00 P 9.58 10.66 9.58 10.45 +0.86 40 161 1,480 +38
29APR26 162.50 P 11.60 12.00 11.48 11.68 +0.94 40 60 409 +12
29APR26 165.00 P 12.68 13.42 12.68 13.03 +1.02 41 175 1,054 -81
29APR26 167.50 P 14.28 14.76 14.17 14.48 +1.12 41 161 710 +161
29APR26 170.00 P 15.82 16.38 15.64 16.00 +1.21 41 160 561 +144
29APR26 172.50 P 0.00 0.00 0.00 17.58 +1.27 42 0 711 0
29APR26 175.00 P 0.00 0.00 0.00 19.25 +1.32 42 0 375 0
29APR26 177.50 P 0.00 0.00 0.00 20.95 +1.44 42 0 200 0
29APR26 180.00 P 0.00 0.00 0.00 22.81 +1.59 43 0 98 0
29APR26 182.50 P 0.00 0.00 0.00 24.46 +1.47 42 0 30 0
29APR26 185.00 P 26.60 26.60 26.60 26.51 +1.91 43 1 36 +1
29APR26 187.50 P 0.00 0.00 0.00 28.28 +1.63 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 30.33 +1.77 44 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 32.59 +2.13 45 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 34.57 +2.10 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 35.43 +1.62 40 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 37.32 +2.06 39 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 42.09 +1.27 42 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 47.85 +2.66 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 52.05 +2.51 47 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 55.88 +2.17 43 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 60.96 +2.17 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 65.11 +2.71 41 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 70.10 +1.50 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 75.43 +3.71 49 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 79.81 +2.72 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 84.80 +2.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2,847 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 0.00 41 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 0.00 41 0 6,408 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 462 0
29JUN26 90.00 P 0.53 0.53 0.53 0.14 +0.01 42 2 2,133 +2
29JUN26 92.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 1,086 0
29JUN26 95.00 P 0.66 0.66 0.66 0.25 +0.01 42 24 5,034 +22
29JUN26 97.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 2,152 0
29JUN26 100.00 P 0.80 0.80 0.80 0.43 +0.03 42 3 6,844 +3
29JUN26 102.50 P 0.00 0.00 0.00 0.55 +0.03 42 0 2,009 0
29JUN26 105.00 P 1.05 1.05 1.05 0.69 +0.04 42 61 4,526 0
29JUN26 107.50 P 0.00 0.00 0.00 0.87 +0.07 42 0 4,103 0
29JUN26 110.00 P 1.31 1.31 1.31 1.07 +0.07 42 2 4,489 -2
29JUN26 112.50 P 0.00 0.00 0.00 1.29 +0.09 42 0 3,524 0
29JUN26 115.00 P 0.00 0.00 0.00 1.58 +0.11 42 0 6,167 0
29JUN26 117.50 P 0.00 0.00 0.00 1.87 +0.12 42 0 2,204 0
29JUN26 120.00 P 2.20 2.20 2.20 2.15 +0.09 41 2 10,467 +2
29JUN26 122.50 P 2.60 2.60 2.60 2.48 +0.12 41 65 2,825 +65
29JUN26 125.00 P 2.90 3.03 2.90 2.87 +0.18 41 42 7,776 +30
29JUN26 127.50 P 3.15 3.41 3.15 3.37 +0.26 41 356 1,724 +188
29JUN26 130.00 P 3.80 3.86 3.70 3.88 +0.26 41 110 7,068 +99
29JUN26 132.50 P 4.45 4.45 4.45 4.42 +0.30 41 65 3,259 0
29JUN26 135.00 P 0.00 0.00 0.00 5.07 +0.37 41 0 9,977 0
29JUN26 137.50 P 0.00 0.00 0.00 5.73 +0.38 41 0 3,433 0
29JUN26 140.00 P 6.30 6.40 6.30 6.44 +0.44 41 12 5,058 +11
29JUN26 142.50 P 6.80 6.80 6.80 7.26 +0.53 41 3 9,766 -3
29JUN26 145.00 P 7.82 7.82 7.82 8.08 +0.53 41 3 11,848 +3
29JUN26 147.50 P 8.70 8.70 8.70 8.94 +0.57 41 2 2,829 +2
29JUN26 150.00 P 9.66 9.80 9.66 9.94 +0.71 41 6 13,628 +5
29JUN26 152.50 P 0.00 0.00 0.00 10.95 +0.71 41 0 1,782 0
29JUN26 155.00 P 11.67 11.67 11.67 11.95 +0.71 40 60 2,770 0
29JUN26 157.50 P 0.00 0.00 0.00 13.14 +0.89 40 0 1,173 0
29JUN26 160.00 P 13.20 14.60 13.20 14.33 +0.93 40 7 7,635 -1
29JUN26 162.50 P 15.67 15.67 15.67 15.65 +1.06 41 30 384 +30
29JUN26 165.00 P 0.00 0.00 0.00 17.04 +0.99 41 0 2,612 0
29JUN26 167.50 P 18.21 18.66 18.21 18.50 +1.21 41 33 756 +33
29JUN26 170.00 P 0.00 0.00 0.00 20.02 +1.14 41 0 542 0
29JUN26 172.50 P 0.00 0.00 0.00 21.59 +1.20 41 0 447 0
29JUN26 175.00 P 0.00 0.00 0.00 23.30 +1.35 42 0 2,612 0
29JUN26 177.50 P 0.00 0.00 0.00 24.80 +1.16 41 0 188 0
29JUN26 180.00 P 0.00 0.00 0.00 26.61 +1.40 42 0 614 0
29JUN26 182.50 P 0.00 0.00 0.00 28.29 +1.43 42 0 405 0
29JUN26 185.00 P 30.10 30.10 30.10 30.19 +1.51 42 1 366 +1
29JUN26 187.50 P 0.00 0.00 0.00 31.83 +1.44 42 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 33.70 +1.51 42 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 35.61 +1.63 42 0 31 0
29JUN26 195.00 P 0.00 0.00 0.00 37.57 +1.64 43 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 39.55 +1.56 43 0 30 0
29JUN26 200.00 P 40.84 40.84 40.84 41.55 +1.74 43 1 9 +1
29JUN26 205.00 P 0.00 0.00 0.00 45.74 +1.78 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 49.89 +1.64 44 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 53.58 +1.05 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 59.41 +2.86 47 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 62.65 +2.11 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 66.35 +0.68 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 70.83 +1.09 40 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 76.54 +2.31 45 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 81.39 +2.32 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 86.47 +3.63 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 90.74 +3.44 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 95.09 +2.52 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.76 +3.53 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 104.81 +2.53 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 109.80 +1.81 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 114.80 +2.28 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 119.80 +1.78 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 124.80 +1.62 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 129.80 +2.01 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 135.80 +4.25 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 0.00 41 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 +0.01 41 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.72 +0.01 41 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.87 +0.02 41 0 340 0
29SEP26 97.50 P 1.51 1.51 1.51 1.08 +0.04 41 2 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.29 +0.04 41 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.54 +0.07 41 0 212 0
29SEP26 105.00 P 0.00 0.00 0.00 1.83 +0.07 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.13 +0.07 41 0 186 0
29SEP26 110.00 P 2.53 2.53 2.53 2.49 +0.12 41 1 1,360 0
29SEP26 112.50 P 2.97 2.97 2.97 2.90 +0.12 41 3 681 -3
29SEP26 115.00 P 0.00 0.00 0.00 3.32 +0.15 42 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.79 +0.23 42 0 610 0
29SEP26 120.00 P 4.10 4.23 4.00 4.09 +0.12 41 1,287 2,563 +957
29SEP26 122.50 P 4.50 4.50 4.50 4.69 +0.27 41 2 1,041 0
29SEP26 125.00 P 4.90 5.00 4.90 5.24 +0.30 41 8 2,172 +2
29SEP26 127.50 P 0.00 0.00 0.00 5.82 +0.29 41 0 1,095 0
29SEP26 130.00 P 6.00 6.49 6.00 6.48 +0.28 41 24 6,304 +2
29SEP26 132.50 P 0.00 0.00 0.00 7.16 +0.29 41 0 1,586 0
29SEP26 135.00 P 0.00 0.00 0.00 7.94 +0.39 41 0 4,061 0
29SEP26 137.50 P 0.00 0.00 0.00 8.77 +0.41 40 0 1,310 0
29SEP26 140.00 P 9.20 9.49 9.20 9.61 +0.41 40 146 6,019 +81
29SEP26 142.50 P 0.00 0.00 0.00 10.46 +0.42 40 0 1,327 0
29SEP26 145.00 P 11.24 11.24 11.24 11.46 +0.57 40 1 6,691 0
29SEP26 147.50 P 0.00 0.00 0.00 12.48 +0.59 40 0 1,790 0
29SEP26 150.00 P 13.44 13.44 13.44 13.51 +0.59 40 1 8,871 +1
29SEP26 152.50 P 14.20 14.20 14.20 14.54 +0.59 40 20 2,604 0
29SEP26 155.00 P 15.65 15.65 15.62 15.72 +0.73 40 150 3,525 +7
29SEP26 157.50 P 0.00 0.00 0.00 16.94 +0.80 40 0 1,514 0
29SEP26 160.00 P 0.00 0.00 0.00 18.15 +0.79 40 0 5,501 0
29SEP26 162.50 P 19.38 19.55 19.38 19.51 +0.86 40 62 768 +2
29SEP26 165.00 P 20.86 20.91 20.86 20.91 +0.88 40 31 3,021 -29
29SEP26 167.50 P 0.00 0.00 0.00 22.46 +1.03 41 0 936 0
29SEP26 170.00 P 0.00 0.00 0.00 23.89 +1.01 40 0 544 0
29SEP26 172.50 P 25.34 25.34 25.34 25.52 +1.22 41 30 487 +30
29SEP26 175.00 P 25.99 26.90 25.99 27.04 +1.19 41 60 1,049 +60
29SEP26 177.50 P 0.00 0.00 0.00 28.78 +1.35 41 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 30.45 +1.36 41 0 1,928 0
29SEP26 182.50 P 32.17 32.17 32.17 32.17 +1.37 41 46 30 -22
29SEP26 185.00 P 34.00 34.00 34.00 33.79 +1.28 41 2 85 +2
29SEP26 187.50 P 0.00 0.00 0.00 36.42 +2.26 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 37.69 +0.95 42 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 38.32 -0.16 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.32 +1.81 42 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 42.52 +0.40 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 45.77 +1.68 44 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 49.29 +1.69 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 52.08 +1.31 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 57.93 +1.99 45 0 0 0
29SEP26 220.00 P 61.60 61.60 61.40 61.19 +2.92 43 9 96 -9
29SEP26 225.00 P 0.00 0.00 0.00 66.59 +2.26 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.30 +0.63 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.49 +3.07 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.77 +1.24 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 84.50 +4.53 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.48 +1.79 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 92.70 +2.05 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.98 +3.10 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.76 +0.13 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 106.64 +2.53 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 110.48 +0.45 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.32 +2.73 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 119.96 +1.94 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 125.02 +1.84 43 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 131.05 +3.26 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 135.80 +3.72 50 0 0 0
30DEC26 80.00 P 1.15 1.16 1.12 0.51 0.00 41 71 674 +67
30DEC26 82.50 P 0.00 0.00 0.00 0.65 +0.01 41 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.80 +0.01 41 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 0.96 +0.03 41 0 38 0
30DEC26 90.00 P 1.59 1.59 1.59 1.17 +0.03 41 1 83 +1
30DEC26 92.50 P 0.00 0.00 0.00 1.38 +0.02 41 0 10 0
30DEC26 95.00 P 2.15 2.15 2.15 1.63 +0.05 41 2 2,051 +2
30DEC26 97.50 P 0.00 0.00 0.00 1.93 +0.05 41 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.24 +0.06 41 0 581 0
30DEC26 102.50 P 0.00 0.00 0.00 2.57 +0.08 41 0 1 0
30DEC26 105.00 P 3.18 3.18 3.18 2.99 +0.10 41 4 178 +4
30DEC26 107.50 P 0.00 0.00 0.00 3.41 +0.10 41 0 63 0
30DEC26 110.00 P 3.83 4.10 3.83 3.69 -0.04 40 70 329 +70
30DEC26 112.50 P 4.64 4.64 4.64 4.20 0.00 40 65 1,131 +65
30DEC26 115.00 P 0.00 0.00 0.00 4.64 -0.01 40 0 390 0
30DEC26 117.50 P 0.00 0.00 0.00 5.30 +0.13 40 0 489 0
30DEC26 120.00 P 0.00 0.00 0.00 5.84 +0.21 40 0 1,016 0
30DEC26 122.50 P 0.00 0.00 0.00 6.41 -0.05 40 0 838 0
30DEC26 125.00 P 0.00 0.00 0.00 7.09 +0.06 40 0 500 0
30DEC26 127.50 P 0.00 0.00 0.00 7.77 +0.24 40 0 2,024 0
30DEC26 130.00 P 8.75 8.75 8.75 8.51 +0.30 40 91 5,613 0
30DEC26 132.50 P 9.30 9.30 9.30 9.36 +0.37 40 10 1,060 +10
30DEC26 135.00 P 0.00 0.00 0.00 10.21 +0.37 40 0 589 0
30DEC26 137.50 P 11.15 11.15 11.15 11.07 +0.38 40 1 1,960 +1
30DEC26 140.00 P 0.00 0.00 0.00 11.94 +0.39 40 0 473 0
30DEC26 142.50 P 0.00 0.00 0.00 12.97 +0.53 40 0 87 0
30DEC26 145.00 P 13.06 14.00 13.06 14.01 +0.54 40 12 2,295 +10
30DEC26 147.50 P 0.00 0.00 0.00 15.05 +0.54 40 0 453 0
30DEC26 150.00 P 16.17 16.17 16.00 16.09 +0.54 40 2 554 +2
30DEC26 152.50 P 17.25 17.46 17.24 17.32 +0.72 40 401 698 +393
30DEC26 155.00 P 18.50 18.50 18.50 18.52 +0.80 40 3 621 +3
30DEC26 157.50 P 0.00 0.00 0.00 19.80 +0.85 40 0 228 0
30DEC26 160.00 P 0.00 0.00 0.00 21.14 +0.80 40 0 2,258 0
30DEC26 162.50 P 0.00 0.00 0.00 22.52 +0.85 40 0 616 0
30DEC26 165.00 P 23.95 23.95 23.65 23.96 +1.07 40 6 350 0
30DEC26 167.50 P 0.00 0.00 0.00 25.26 +0.94 40 0 1,130 0
30DEC26 170.00 P 26.90 27.18 26.90 26.82 +1.02 40 10 6,424 0
30DEC26 172.50 P 0.00 0.00 0.00 28.23 +1.02 40 0 1,110 0
30DEC26 175.00 P 29.94 29.94 29.94 29.94 +1.14 40 46 245 +46
30DEC26 177.50 P 0.00 0.00 0.00 31.49 +1.12 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.10 +1.09 40 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 34.91 +1.22 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.56 +1.24 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 38.38 +1.32 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 41.07 +2.27 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.63 +2.07 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.22 +1.01 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.05 +1.94 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.55 +0.67 41 0 13 0
30DEC26 205.00 P 0.00 0.00 0.00 51.90 +1.21 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.82 +2.25 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.78 +1.25 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.99 +1.44 43 0 4 0
30DEC26 225.00 P 0.00 0.00 0.00 68.07 +2.67 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 72.85 +3.37 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 76.28 +2.13 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.42 +0.89 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.34 +3.60 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.42 +3.18 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.41 +1.44 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.69 +3.62 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.21 +1.65 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.11 +1.41 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.24 +0.92 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.32 +1.75 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.90 +2.70 42 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.06 +3.75 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 131.05 +2.29 45 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.80 +2.43 45 0 0 0
TOTAL PUT 38,310 1,086,379 +8,917
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$ 13.58
29JAN26 5.75 C 0.00 0.00 0.00 7.95 +0.51 605 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.69 +0.50 567 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.33 +0.39 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 7.14 +0.45 458 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.90 +0.46 450 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.66 +0.47 441 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.33 +0.39 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 6.08 +0.39 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.83 +0.39 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.58 +0.39 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.33 +0.39 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 5.08 +0.39 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.86 +0.42 255 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.58 +0.39 0 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.33 +0.39 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 4.08 +0.39 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.83 +0.39 0 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.58 +0.39 0 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 3.08 +0.38 0 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.66 +0.46 172 0 331 0
29JAN26 11.50 C 0.00 0.00 0.00 2.08 +0.38 0 0 148 0
29JAN26 12.00 C 0.00 0.00 0.00 1.59 +0.36 68 0 194 0
29JAN26 12.50 C 0.00 0.00 0.00 1.15 +0.37 83 0 217 0
29JAN26 13.00 C 0.70 0.89 0.65 0.68 +0.23 63 23 178 -18
29JAN26 13.50 C 0.37 0.45 0.32 0.37 +0.14 66 57 375 -31
29JAN26 14.00 C 0.00 0.00 0.00 0.17 +0.07 67 0 143 0
29JAN26 14.50 C 0.08 0.11 0.06 0.06 +0.02 66 23 139 -17
29JAN26 15.00 C 0.05 0.05 0.04 0.02 0.00 68 8 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 6.09 +0.38 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.97 +0.51 131 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.66 +0.43 107 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.43 +0.47 108 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.17 +0.48 99 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.86 +0.39 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.63 +0.41 75 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.39 +0.42 74 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 +0.39 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.97 +0.49 84 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 +0.37 0 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.17 +0.45 60 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 2.66 +0.41 49 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 +0.35 44 0 269 0
26FEB26 12.00 C 1.72 1.72 1.72 1.87 +0.41 55 5 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.42 +0.28 48 0 332 0
26FEB26 13.00 C 1.05 1.05 1.05 1.12 +0.26 50 35 183 -35
26FEB26 13.50 C 0.85 0.97 0.79 0.85 +0.19 50 47 142 -5
26FEB26 14.00 C 0.72 0.75 0.61 0.65 +0.19 51 96 1,796 -36
26FEB26 14.50 C 0.47 0.48 0.45 0.45 +0.11 50 12 136 +12
26FEB26 15.00 C 0.38 0.43 0.36 0.33 +0.09 51 14 89 +12
26FEB26 15.50 C 0.31 0.31 0.25 0.23 +0.07 51 23 71 +23
26FEB26 16.00 C 0.20 0.20 0.20 0.15 +0.04 50 2 686 0
26FEB26 16.50 C 0.16 0.16 0.16 0.10 +0.03 50 8 175 -8
26FEB26 17.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 2 0
26FEB26 17.50 C 0.06 0.10 0.06 0.05 +0.02 52 3 15 0
26FEB26 18.00 C 0.06 0.07 0.06 0.03 +0.01 51 13 25 +13
30MAR26 2.90 C 0.00 0.00 0.00 10.72 +0.41 174 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.59 +0.38 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.51 +0.40 154 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.46 +0.45 190 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.37 +0.46 191 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.21 +0.40 143 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.20 +0.49 195 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.02 +0.41 147 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.90 +0.39 106 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.80 +0.39 99 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.71 +0.40 126 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.60 +0.39 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.55 +0.44 151 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.46 +0.45 153 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.36 +0.45 150 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.12 +0.41 120 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.98 +0.37 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.96 +0.40 138 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.84 +0.42 126 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.69 +0.37 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.64 +0.42 121 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.41 +0.44 124 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.16 +0.44 118 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.95 +0.48 125 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.69 +0.47 116 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.37 +0.40 78 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.15 +0.43 92 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.90 +0.42 88 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.66 +0.43 87 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.45 +0.47 93 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.19 +0.46 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.97 +0.49 88 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.66 +0.42 70 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.43 +0.44 71 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.17 +0.42 65 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.89 +0.42 51 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.63 +0.40 41 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.41 +0.41 51 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 +0.49 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 +0.47 56 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.66 +0.32 41 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 3.17 +0.33 37 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.85 +0.43 51 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.39 +0.33 46 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 2.05 +0.31 48 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.72 +0.28 48 0 48 0
30MAR26 13.00 C 0.00 0.00 0.00 1.45 +0.27 50 0 185 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 +0.24 50 0 218 0
30MAR26 14.00 C 1.00 1.09 1.00 0.99 +0.20 50 24 2,652 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.81 +0.17 51 0 65 0
30MAR26 15.00 C 0.76 0.76 0.75 0.65 +0.14 51 3 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.51 +0.11 50 0 70 0
30MAR26 16.00 C 0.46 0.46 0.46 0.40 +0.09 50 4 119 +4
30MAR26 16.50 C 0.00 0.00 0.00 0.32 +0.08 51 0 57 0
30MAR26 17.00 C 0.33 0.33 0.33 0.24 +0.06 50 7 75 +7
30MAR26 17.50 C 0.00 0.00 0.00 0.19 +0.05 50 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 126 0
29APR26 8.75 C 0.00 0.00 0.00 4.93 +0.40 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.80 +0.45 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.47 +0.43 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 +0.41 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.41 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.86 +0.51 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.37 +0.42 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.96 +0.37 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.67 +0.41 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.25 +0.21 48 0 70 0
29APR26 12.50 C 0.00 0.00 0.00 1.91 +0.25 47 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.68 +0.27 49 0 252 0
29APR26 13.50 C 0.00 0.00 0.00 1.44 +0.25 49 0 310 0
29APR26 14.00 C 1.33 1.33 1.21 1.23 +0.22 50 8 161 +4
29APR26 14.50 C 0.00 0.00 0.00 1.05 +0.19 50 0 60 0
29APR26 15.00 C 0.00 0.00 0.00 0.89 +0.16 50 0 1,030 0
29APR26 15.50 C 0.00 0.00 0.00 0.74 +0.13 50 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.12 50 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.51 +0.10 50 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.42 +0.09 50 0 27 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 +0.07 50 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.28 +0.06 50 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.90 +0.39 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.80 +0.36 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.71 +0.37 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.66 +0.42 92 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.55 +0.41 84 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.46 +0.42 87 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.36 +0.45 85 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.20 +0.35 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.13 +0.42 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.02 +0.37 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.96 +0.40 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.84 +0.42 53 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.72 +0.37 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.66 +0.44 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.41 +0.44 66 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.18 +0.46 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.95 +0.48 72 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.69 +0.45 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.38 +0.40 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.15 +0.41 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.91 +0.43 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.72 +0.47 58 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.46 +0.45 52 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.20 +0.40 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.01 +0.42 55 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.73 +0.44 47 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 +0.39 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.29 +0.45 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.07 +0.42 50 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 +0.46 52 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.54 +0.37 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 +0.36 46 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.18 +0.37 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.01 +0.39 49 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.59 +0.38 47 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.27 +0.37 49 0 88 0
29JUN26 11.50 C 0.00 0.00 0.00 2.96 +0.38 50 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.59 +0.31 48 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 +0.28 48 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.29 49 0 33 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 +0.23 48 0 0 0
29JUN26 14.00 C 1.70 1.70 1.70 1.61 +0.22 48 3 20 +3
29JUN26 14.50 C 0.00 0.00 0.00 1.41 +0.18 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.25 +0.17 49 0 32 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 +0.16 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 +0.14 49 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.85 +0.12 49 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.11 49 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 +0.09 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 +0.09 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.96 +0.40 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.86 +0.44 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.76 +0.41 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.66 +0.44 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.42 +0.45 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.18 +0.45 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.95 +0.43 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.70 +0.38 58 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.44 +0.44 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.20 +0.44 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.94 +0.42 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.72 +0.43 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.48 +0.42 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.24 +0.41 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.02 +0.41 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.80 +0.41 48 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.59 +0.41 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.38 +0.35 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.19 +0.39 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 +0.35 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.75 +0.35 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.55 +0.34 47 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 +0.31 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.31 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.86 +0.37 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 +0.31 48 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.22 +0.30 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.93 +0.29 48 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 +0.27 48 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.44 +0.25 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.29 50 1,000 1,005 +997
29SEP26 14.00 C 0.00 0.00 0.00 2.04 +0.24 49 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 +0.22 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.70 +0.20 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 +0.18 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 +0.17 50 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.28 +0.17 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 +0.14 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 +0.14 50 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 +0.14 50 1,000 1,000 +1,000
30DEC26 8.00 C 0.00 0.00 0.00 5.93 +0.40 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.73 +0.40 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.53 +0.38 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.34 +0.39 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.13 +0.36 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.93 +0.34 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.76 +0.34 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 +0.33 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 +0.32 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.05 +0.28 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 +0.30 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 +0.27 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 +0.26 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 +0.24 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 +0.22 47 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 +0.19 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.40 +0.24 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 +0.23 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 +0.18 49 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 +0.17 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.16 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 +0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.53 +0.15 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.41 +0.15 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 +0.12 49 0 0 0
TOTAL CALL 2,418 23,858 +1,940
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 350 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 333 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 317 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 302 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 287 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 273 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 259 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 245 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 220 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 791 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 375 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 189 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 582 0
29JAN26 12.50 P 0.02 0.03 0.02 0.03 -0.08 66 11 378 -2
29JAN26 13.00 P 0.13 0.13 0.09 0.10 -0.18 63 75 278 -5
29JAN26 13.50 P 0.24 0.27 0.24 0.28 -0.28 65 101 210 +101
29JAN26 14.00 P 0.00 0.00 0.00 0.60 -0.34 70 0 220 0
29JAN26 14.50 P 0.00 0.00 0.00 0.97 -0.41 63 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 1.45 -0.42 75 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 1.94 -0.44 87 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.45 -0.43 111 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.94 -0.47 119 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.42 -0.50 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.95 -0.42 157 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.42 -0.40 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 737 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 356 0
26FEB26 11.00 P 0.06 0.06 0.06 0.06 -0.04 50 8 479 -2
26FEB26 11.50 P 0.10 0.11 0.10 0.11 -0.05 49 21 882 0
26FEB26 12.00 P 0.17 0.17 0.17 0.20 -0.09 50 5 415 0
26FEB26 12.50 P 0.30 0.30 0.28 0.32 -0.12 49 7 588 0
26FEB26 13.00 P 0.44 0.44 0.44 0.50 -0.18 49 2 132 +2
26FEB26 13.50 P 0.75 0.75 0.68 0.74 -0.22 50 356 368 +244
26FEB26 14.00 P 1.01 1.01 1.01 1.03 -0.26 51 20 89 0
26FEB26 14.50 P 1.27 1.27 1.27 1.36 -0.30 51 1 31 +1
26FEB26 15.00 P 0.00 0.00 0.00 1.76 -0.31 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.05 -0.46 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.54 -0.42 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 -0.49 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.49 -0.43 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.00 -0.45 62 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.47 -0.44 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 128 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 126 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 123 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 19 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 51 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 144 0
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 -0.08 49 0 460 0
30MAR26 12.00 P 0.38 0.38 0.38 0.42 -0.12 49 10 332 0
30MAR26 12.50 P 0.00 0.00 0.00 0.59 -0.15 49 0 206 0
30MAR26 13.00 P 0.00 0.00 0.00 0.80 -0.19 49 0 84 0
30MAR26 13.50 P 1.02 1.07 1.02 1.05 -0.21 50 56 146 +47
30MAR26 14.00 P 0.00 0.00 0.00 1.34 -0.24 50 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 1.67 -0.26 51 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.03 -0.28 52 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.33 -0.38 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 -0.33 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 -0.38 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.67 -0.37 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.14 -0.37 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.55 -0.45 54 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 31 0
29APR26 10.50 P 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 15 0
29APR26 11.50 P 0.00 0.00 0.00 0.44 -0.08 49 0 303 0
29APR26 12.00 P 0.00 0.00 0.00 0.60 -0.10 49 0 73 0
29APR26 12.50 P 0.00 0.00 0.00 0.78 -0.14 48 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.00 -0.17 49 0 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.27 -0.22 49 0 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.54 -0.24 49 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.86 -0.27 49 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.22 -0.28 51 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.60 -0.28 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.99 -0.30 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.33 -0.39 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.80 -0.36 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 -0.43 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.45 49 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 6.75 P 0.03 0.03 0.03 0.01 0.00 47 42 46 +42
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 49 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.03 49 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.05 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.06 49 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 -0.10 48 0 287 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.10 49 0 369 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 -0.13 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.15 49 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.17 49 0 61 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.19 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 -0.20 49 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 -0.24 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.55 -0.26 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.91 -0.28 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 -0.30 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 -0.30 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 -0.29 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 -0.33 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.86 -0.40 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.05 49 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.04 49 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.06 48 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.09 49 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 -0.08 49 1,400 1,415 +1,400
29SEP26 11.50 P 0.00 0.00 0.00 1.10 -0.10 49 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.31 -0.12 49 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.13 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.81 -0.14 49 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 -0.17 49 1,500 1,562 +1,500
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.20 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 -0.22 49 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 -0.24 49 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 -0.24 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 -0.21 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 -0.28 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 -0.26 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.26 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 -0.33 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
30DEC26 9.00 P 0.50 0.50 0.50 0.51 -0.06 49 7 18 +7
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.06 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.06 49 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.08 49 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.09 48 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 -0.10 48 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.82 -0.14 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 -0.15 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.16 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.18 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 -0.15 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 -0.19 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 -0.19 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.08 -0.19 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 -0.23 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.83 -0.22 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.22 -0.23 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 -0.22 52 0 0 0
TOTAL PUT 3,622 27,397 +3,335
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$ 6.73
29JAN26 2.70 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.75 +0.05 463 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.23 +0.03 0 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.15 +0.11 238 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.83 +0.04 0 0 2 0
29JAN26 5.00 C 1.49 1.49 1.49 1.73 +0.09 0 10 77 -10
29JAN26 5.25 C 1.49 1.49 1.49 1.48 +0.09 0 1 1,242 -1
29JAN26 5.50 C 0.00 0.00 0.00 1.23 +0.09 0 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 0.98 +0.05 0 0 587 0
29JAN26 6.00 C 0.00 0.00 0.00 0.74 +0.05 75 0 947 0
29JAN26 6.25 C 0.00 0.00 0.00 0.50 +0.05 64 0 1,322 0
29JAN26 6.50 C 0.20 0.29 0.17 0.29 +0.01 61 21 1,464 +5
29JAN26 6.75 C 0.08 0.16 0.08 0.15 -0.01 65 63 907 +12
29JAN26 7.00 C 0.03 0.07 0.03 0.06 -0.02 64 27 1,389 -7
29JAN26 7.25 C 0.02 0.02 0.02 0.03 -0.01 72 20 910 0
29JAN26 7.50 C 0.02 0.02 0.01 0.01 -0.01 72 69 633 -4
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 89 1 364 -1
29JAN26 8.00 C 0.01 0.01 0.01 0.01 0.00 105 3 583 +3
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 237 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 207 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.84 +0.04 115 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.75 +0.05 134 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.63 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.28 +0.08 137 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.13 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 3.06 +0.05 112 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.97 +0.06 115 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.84 +0.04 61 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.74 +0.05 52 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.67 +0.13 101 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.25 +0.05 68 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.15 +0.10 65 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.03 +0.03 0 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.96 +0.10 66 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.83 +0.04 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 +0.04 51 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.53 +0.10 60 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.25 +0.01 36 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.06 +0.06 50 0 646 0
26FEB26 6.00 C 0.83 0.83 0.83 0.86 +0.06 50 1 404 -1
26FEB26 6.25 C 0.00 0.00 0.00 0.68 +0.05 50 0 1,042 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 +0.04 50 0 552 0
26FEB26 6.75 C 0.32 0.35 0.30 0.39 +0.03 50 69 1,279 -21
26FEB26 7.00 C 0.27 0.29 0.22 0.30 +0.03 52 236 1,454 -113
26FEB26 7.25 C 0.16 0.22 0.16 0.22 +0.02 52 19 835 +3
26FEB26 7.50 C 0.15 0.17 0.11 0.15 +0.01 51 144 632 -101
26FEB26 7.75 C 0.09 0.09 0.09 0.11 +0.01 52 40 918 -40
26FEB26 8.00 C 0.07 0.07 0.07 0.07 0.00 51 11 955 0
26FEB26 8.25 C 0.06 0.06 0.06 0.05 0.00 52 3 354 -1
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 51 0 835 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 51 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 4.05 +0.04 96 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.75 +0.05 83 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.54 +0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 +0.08 92 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.15 +0.05 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.06 +0.05 71 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.97 +0.06 75 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.87 +0.07 72 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 +0.07 61 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.67 +0.11 66 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.58 +0.09 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.47 +0.09 60 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.37 +0.07 57 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.29 +0.09 63 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.19 +0.04 60 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.09 +0.09 57 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 +0.09 60 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.89 +0.10 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 +0.14 63 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.63 +0.14 60 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.36 +0.06 49 0 750 0
30MAR26 5.75 C 1.15 1.15 1.15 1.17 +0.01 50 2 281 +2
30MAR26 6.00 C 0.00 0.00 0.00 1.00 +0.07 51 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 +0.06 53 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 +0.04 51 0 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.04 52 0 437 0
30MAR26 7.00 C 0.41 0.41 0.41 0.48 +0.02 52 1 890 0
30MAR26 7.25 C 0.34 0.34 0.33 0.41 +0.04 53 10 1,396 0
30MAR26 7.50 C 0.29 0.29 0.28 0.33 +0.02 53 2 468 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.27 +0.02 54 0 106 0
30MAR26 8.00 C 0.19 0.19 0.19 0.21 +0.01 53 9 405 -9
30MAR26 8.25 C 0.17 0.17 0.16 0.17 +0.02 53 2 137 +1
30MAR26 8.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 54 0 290 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 0.00 53 0 417 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 +0.01 54 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 0.00 53 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 0.00 53 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.59 +0.08 87 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.46 +0.06 62 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.39 +0.06 80 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.28 +0.08 72 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.17 +0.07 62 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.07 +0.06 59 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.98 +0.05 63 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.88 +0.07 60 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.78 +0.09 57 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.68 +0.01 54 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.59 +0.10 56 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.48 +0.10 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.40 +0.07 54 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.32 +0.10 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.20 +0.05 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.18 +0.16 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.04 +0.09 53 0 0 0
29APR26 4.90 C 1.81 1.81 1.81 2.00 +0.13 61 10 10 +10
29APR26 5.00 C 0.00 0.00 0.00 1.88 +0.09 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.63 +0.05 48 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.45 +0.07 50 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.29 +0.11 52 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 +0.08 52 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.96 +0.06 51 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.05 51 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.04 51 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 +0.04 51 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.52 +0.02 52 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 +0.03 53 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 +0.02 52 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 +0.02 52 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 +0.02 52 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.02 52 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.18 +0.01 52 0 81 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.08 +0.07 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.00 +0.10 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.93 +0.12 85 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.85 +0.15 87 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.69 +0.07 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.61 +0.09 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.52 +0.12 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.45 +0.12 74 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.37 +0.17 76 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.28 +0.16 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.09 +0.04 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.05 +0.10 63 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.91 +0.08 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.84 +0.11 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.73 +0.01 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.72 +0.13 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.63 +0.17 63 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.51 +0.13 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.45 +0.08 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.29 +0.07 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.25 +0.08 56 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 +0.08 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.06 +0.04 52 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 +0.11 54 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.80 +0.04 52 0 1 0
29JUN26 5.50 C 1.51 1.51 1.51 1.62 +0.10 51 10 21 +10
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.10 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 +0.06 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 +0.05 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 +0.04 50 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.04 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 +0.05 52 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.04 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 +0.03 52 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.58 +0.04 52 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 +0.03 52 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.44 +0.02 51 0 6 0
29JUN26 8.50 C 0.39 0.39 0.39 0.39 +0.02 52 1 16 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.34 +0.02 51 0 8 0
29JUN26 9.00 C 0.32 0.32 0.32 0.30 +0.02 52 2 9 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.26 +0.02 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.20 +0.02 52 0 0 0
29JUN26 10.00 C 0.22 0.25 0.22 0.17 +0.01 51 7 7 +7
29SEP26 2.70 C 0.00 0.00 0.00 4.12 +0.09 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 4.04 +0.10 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.94 +0.09 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.85 +0.10 65 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.75 +0.09 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.66 +0.09 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.57 +0.09 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.47 +0.09 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.38 +0.09 58 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.29 +0.08 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.19 +0.07 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.11 +0.08 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.03 +0.08 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.94 +0.08 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.85 +0.09 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.77 +0.08 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.69 +0.08 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.61 +0.08 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.53 +0.09 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.45 +0.09 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 +0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.06 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.05 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.08 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 +0.07 51 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.05 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 +0.07 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 +0.05 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 +0.04 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.07 51 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.05 50 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.04 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 +0.04 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 +0.05 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.75 +0.04 51 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.69 +0.05 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 +0.04 51 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 +0.04 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.04 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 +0.04 52 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.17 +0.09 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.08 +0.09 62 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.99 +0.08 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.90 +0.08 61 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.82 +0.11 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.72 +0.10 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.63 +0.09 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.53 +0.08 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.44 +0.08 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.37 +0.10 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.27 +0.08 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.20 +0.09 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.11 +0.08 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.03 +0.09 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.95 +0.09 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.88 +0.09 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.80 +0.08 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.72 +0.08 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.64 +0.07 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.57 +0.06 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.49 +0.05 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 +0.07 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 +0.04 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.07 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.08 52 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.07 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.06 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 +0.06 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.05 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 +0.05 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.37 +0.05 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 +0.06 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.03 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.02 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 +0.02 51 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 +0.05 52 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 +0.05 52 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.04 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.04 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.03 51 0 1 0
TOTAL CALL 794 42,635 -252
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 259 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 247 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 236 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 225 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 214 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 192 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 182 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 457 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 124 5 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 395 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 868 0
29JAN26 6.25 P 0.07 0.07 0.07 0.02 -0.04 66 2 392 0
29JAN26 6.50 P 0.16 0.17 0.09 0.07 -0.07 66 539 2,034 +321
29JAN26 6.75 P 0.16 0.17 0.16 0.17 -0.10 65 20 703 +20
29JAN26 7.00 P 0.48 0.53 0.48 0.34 -0.09 70 22 216 -17
29JAN26 7.25 P 0.00 0.00 0.00 0.56 -0.07 80 0 178 0
29JAN26 7.50 P 0.78 0.78 0.76 0.79 -0.08 86 14 316 -14
29JAN26 7.75 P 0.00 0.00 0.00 1.04 -0.11 105 0 106 0
29JAN26 8.00 P 0.00 0.00 0.00 1.27 -0.12 0 0 91 0
29JAN26 8.25 P 0.00 0.00 0.00 1.55 -0.06 151 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.79 -0.10 155 0 0 -1
29JAN26 8.75 P 0.00 0.00 0.00 2.05 -0.06 184 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.30 -0.06 199 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.55 -0.06 213 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.80 -0.10 226 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.02 -0.13 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.30 -0.06 252 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 217 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 661 0
26FEB26 5.75 P 0.11 0.12 0.11 0.07 -0.02 51 18 692 +18
26FEB26 6.00 P 0.16 0.16 0.16 0.12 -0.03 51 3 596 0
26FEB26 6.25 P 0.20 0.20 0.20 0.19 -0.04 51 5 816 +5
26FEB26 6.50 P 0.38 0.38 0.30 0.29 -0.05 52 39 897 0
26FEB26 6.75 P 0.00 0.00 0.00 0.41 -0.06 52 0 592 0
26FEB26 7.00 P 0.65 0.65 0.57 0.56 -0.07 52 50 181 +22
26FEB26 7.25 P 0.00 0.00 0.00 0.74 -0.05 54 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 -0.07 55 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.14 -0.08 57 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.05 58 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.58 -0.08 58 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 -0.05 67 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.06 -0.10 64 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.30 -0.13 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.55 -0.06 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.80 -0.10 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.06 -0.09 83 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.30 -0.08 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 27 0
30MAR26 4.70 P 0.05 0.05 0.05 0.02 -0.01 50 5 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 53 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.09 -0.01 54 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 1,374 0
30MAR26 5.75 P 0.23 0.23 0.23 0.19 -0.02 53 2 154 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 122 0
30MAR26 6.25 P 0.00 0.00 0.00 0.35 -0.02 52 0 15 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 -0.04 53 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.59 -0.05 53 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.74 -0.05 54 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.90 -0.06 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.09 -0.05 55 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 -0.07 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 -0.08 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.66 -0.10 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.92 -0.08 59 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.14 -0.08 60 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.37 -0.06 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.61 -0.09 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.84 -0.06 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 -0.11 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.31 -0.07 64 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 52 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 52 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 -0.02 52 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 -0.02 52 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.26 -0.03 51 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.34 -0.04 51 0 810 0
29APR26 6.25 P 0.44 0.44 0.44 0.44 -0.04 51 100 912 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.04 51 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.69 -0.05 52 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.85 -0.05 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.01 -0.06 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.19 -0.05 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.37 -0.07 54 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.51 -0.13 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.78 -0.02 56 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 -0.04 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.21 -0.02 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.44 -0.07 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.61 -0.09 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.90 -0.01 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.12 -0.09 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.39 -0.04 66 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 52 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 -0.01 51 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.01 52 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 -0.01 52 0 2 0
29JUN26 5.00 P 0.22 0.22 0.22 0.19 -0.01 51 5 226 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.25 -0.02 51 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 -0.03 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.02 51 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 -0.03 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 -0.03 51 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.87 -0.04 51 0 0 0
29JUN26 7.00 P 1.11 1.11 1.11 1.02 -0.04 51 30 31 +12
29JUN26 7.25 P 0.00 0.00 0.00 1.18 -0.05 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 -0.06 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 -0.05 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.73 -0.06 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.92 -0.06 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.11 -0.04 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.31 -0.05 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.53 -0.05 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.76 -0.04 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 -0.06 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.20 -0.07 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.40 -0.05 55 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.01 51 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.01 51 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.01 51 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 51 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.01 51 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 -0.01 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.02 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.04 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 -0.03 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.04 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 -0.04 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 -0.04 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 -0.04 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 -0.04 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 -0.05 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.72 -0.05 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 -0.03 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.09 -0.06 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.29 -0.07 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 -0.08 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 -0.08 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 -0.06 55 0 0 0
29SEP26 9.50 P 3.29 3.29 3.29 3.12 -0.06 55 1 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.34 -0.07 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 -0.07 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 52 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 52 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.01 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 0.00 52 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.01 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 0.00 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.01 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.01 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.03 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 -0.03 50 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.04 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.03 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.04 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 -0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.88 -0.04 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.06 51 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 -0.05 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 -0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.07 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 -0.06 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.04 -0.07 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.25 -0.07 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.46 -0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.66 -0.08 54 0 0 0
TOTAL PUT 860 36,203 +373
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$ 54.68
29JAN26 41.00 C 0.00 0.00 0.00 13.69 +0.07 87 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 13.07 +0.45 215 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.68 +0.06 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.68 +0.06 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.68 +0.06 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.69 +0.07 0 0 0 0
29JAN26 48.00 C 6.66 6.66 6.66 6.89 +0.07 106 5 30 -5
29JAN26 49.00 C 0.00 0.00 0.00 5.74 +0.12 68 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.69 +0.07 0 0 6 0
29JAN26 52.50 C 2.73 2.73 2.31 2.20 +0.06 21 3 293 -1
29JAN26 55.00 C 0.47 0.47 0.33 0.30 +0.01 22 7 317 0
29JAN26 57.50 C 0.02 0.02 0.02 0.01 0.00 26 4 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.72 +0.01 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.07 +0.45 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.73 -0.34 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.74 +0.12 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.79 +0.16 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.79 +0.06 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.77 +0.15 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.89 +0.07 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.99 +0.23 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.00 +0.26 25 0 50 0
26FEB26 52.50 C 0.00 0.00 0.00 2.60 +0.06 17 0 322 0
26FEB26 55.00 C 1.07 1.13 1.07 1.04 0.00 17 5 398 +5
26FEB26 57.50 C 0.37 0.47 0.37 0.31 -0.01 18 16 444 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.16 +0.41 94 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.14 +0.38 88 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.68 -0.08 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.09 +0.32 77 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.17 +0.40 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.91 +0.24 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.71 -0.07 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.72 -0.07 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.20 +0.40 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.82 +0.02 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.74 -0.29 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.74 -0.07 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.16 +0.34 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.07 +0.42 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.25 +0.18 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.79 -0.05 0 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.82 -0.03 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.93 +0.07 19 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.88 +0.13 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.93 +0.11 13 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.99 +0.11 16 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.06 +0.10 16 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.10 +0.05 17 0 132 0
30MAR26 55.00 C 1.75 1.75 1.75 1.66 +0.03 18 1 382 +1
30MAR26 57.50 C 0.00 0.00 0.00 0.81 +0.02 19 0 249 0
30MAR26 60.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 765 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.07 +0.14 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.25 +0.18 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.03 -0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.05 +0.20 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.09 +0.06 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.39 +0.55 25 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.00 -0.02 0 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.18 -0.04 15 0 5 0
29APR26 50.00 C 5.55 5.55 5.55 5.35 +0.06 17 1 7 +1
29APR26 52.50 C 0.00 0.00 0.00 3.52 -0.09 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.12 0.00 18 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.20 +0.02 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.62 0.00 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 25 0
29APR26 65.00 C 0.24 0.24 0.24 0.12 0.00 19 5 10 +5
29APR26 67.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 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 21.10 +0.07 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.71 -0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.77 -0.02 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.20 +0.28 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.82 -0.28 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.17 +0.14 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.81 0.00 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.26 +0.12 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.07 -0.10 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.25 +0.18 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.05 +0.01 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.49 +0.46 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.20 +0.05 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.39 +0.10 16 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.52 -0.11 16 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 6.73 +0.05 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.98 +0.04 18 0 1,343 0
29JUN26 52.50 C 4.28 4.28 4.28 4.32 +0.04 19 2 1,824 -2
29JUN26 55.00 C 0.00 0.00 0.00 2.97 +0.03 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.01 +0.07 20 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.29 +0.01 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.77 0.00 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.44 0.00 20 0 10 0
29JUN26 67.50 C 0.42 0.42 0.42 0.24 0.00 20 2 25 0
29JUN26 70.00 C 0.29 0.29 0.29 0.13 0.00 20 10 15 +10
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.95 +0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.26 +0.12 13 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.28 +0.11 14 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.21 +0.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.49 +0.19 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.51 +0.04 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.71 +0.04 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.95 -0.34 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.40 +0.23 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.55 +0.06 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.96 +0.02 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.69 +0.01 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.66 0.00 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.98 +0.04 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.01 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 0.00 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.28 +0.11 12 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.33 +0.08 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.56 +0.08 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.72 +0.08 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.93 +0.08 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.19 +0.07 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.47 +0.08 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.80 +0.07 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.14 +0.07 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.87 +0.25 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.45 +0.07 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 +0.07 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.63 0.00 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 +0.06 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.49 +0.04 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.08 +0.04 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 +0.03 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
TOTAL CALL 61 10,460 +14
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8,837 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 300 0
29JAN26 55.00 P 0.45 0.56 0.45 0.61 -0.08 22 283 354 -105
29JAN26 57.50 P 2.74 2.74 2.74 2.84 -0.12 32 1 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.32 -0.13 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.82 -0.14 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.33 -0.13 83 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.83 -0.16 98 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.33 -0.13 113 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.83 -0.13 127 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.33 -0.13 140 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.83 -0.56 153 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 104 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 229 0
26FEB26 52.50 P 0.41 0.41 0.41 0.35 -0.04 18 1 145 0
26FEB26 55.00 P 1.09 1.09 1.09 1.31 -0.07 18 15 274 +15
26FEB26 57.50 P 3.01 3.01 3.01 3.11 -0.08 20 5 23 +5
26FEB26 60.00 P 0.00 0.00 0.00 5.44 -0.13 24 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.01 -0.03 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.63 +0.17 47 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.83 -0.16 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.33 -0.49 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.83 -0.34 47 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.77 +0.31 78 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.83 -0.56 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 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 19 0 71 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 19 0 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 0.00 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 71 0
30MAR26 50.00 P 0.32 0.32 0.30 0.25 -0.01 19 2 194 +1
30MAR26 52.50 P 0.81 0.81 0.75 0.78 -0.02 19 2 222 0
30MAR26 55.00 P 0.00 0.00 0.00 1.84 -0.03 19 3 80 +3
30MAR26 57.50 P 0.00 0.00 0.00 3.48 -0.05 20 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.61 -0.06 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.01 -0.09 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.63 +0.09 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.87 -0.12 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.34 -0.48 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.83 -0.34 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.77 +0.31 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.32 -0.07 62 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 25 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 -0.03 19 0 12 0
29APR26 52.50 P 0.00 0.00 0.00 1.10 -0.05 19 0 0 0
29APR26 55.00 P 2.12 2.12 2.12 2.21 -0.06 20 1 59 +1
29APR26 57.50 P 0.00 0.00 0.00 3.78 -0.08 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.78 -0.08 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.10 -0.08 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.63 +0.09 29 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.94 -0.05 30 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.40 -0.46 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.85 -0.32 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.77 +0.31 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.32 -0.07 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 0.00 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 10 0
29JUN26 48.00 P 0.56 0.56 0.56 0.51 -0.01 20 10 33 +10
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.01 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.92 -0.02 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.71 -0.04 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.85 -0.05 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.36 -0.05 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.21 -0.06 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.33 +0.09 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.68 -0.08 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.94 -0.35 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.48 -0.38 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.85 -0.32 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.77 +0.28 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.32 -0.07 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.02 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.64 -0.03 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.82 -0.03 20 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 -0.03 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 -0.04 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.04 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 -0.06 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.76 -0.07 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.25 -0.07 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.98 -0.08 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.94 -0.08 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.07 -0.08 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.36 -0.08 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.80 -0.08 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.01 -0.33 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.77 +0.07 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.32 -0.07 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.76 0.00 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.42 +0.01 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.72 +0.01 21 0 0 0
30DEC26 50.00 P 2.13 2.13 2.13 2.04 +0.01 21 3 3 +3
30DEC26 52.50 P 0.00 0.00 0.00 3.04 +0.01 21 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 5.74 -0.01 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.44 -0.01 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.32 -0.02 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.37 -0.03 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.57 -0.04 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.90 -0.06 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.36 -0.08 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.89 +0.07 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.32 -0.07 31 0 0 0
TOTAL PUT 326 14,139 -67
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$ 76.35
29JAN26 55.00 C 0.00 0.00 0.00 21.89 -0.58 255 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.86 -1.12 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 16.36 -1.01 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 13.87 -1.00 81 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.37 -0.71 65 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 9.13 -0.45 100 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 6.37 -0.72 36 0 100 0
29JAN26 72.50 C 3.56 3.56 3.56 3.85 -0.92 0 19 49 +19
29JAN26 75.00 C 1.71 1.83 1.22 1.71 -0.79 31 318 258 +137
29JAN26 77.50 C 0.97 0.97 0.37 0.47 -0.45 33 458 641 +140
29JAN26 80.00 C 0.07 0.07 0.07 0.06 -0.16 32 50 1,946 -50
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 3,358 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,202 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,318 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 896 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2,593 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
26FEB26 55.00 C 0.00 0.00 0.00 21.89 -0.58 75 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 19.32 -0.68 63 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 16.99 -0.53 61 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 14.43 -0.60 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.54 -0.72 25 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.40 -0.44 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 6.73 -0.81 22 0 0 0
26FEB26 72.50 C 4.91 4.91 4.91 4.85 -0.77 26 10 207 +10
26FEB26 75.00 C 3.13 3.13 2.87 3.13 -0.67 25 95 272 +95
26FEB26 77.50 C 1.80 1.80 1.68 1.84 -0.55 25 64 1,957 +12
26FEB26 80.00 C 1.10 1.12 0.86 1.00 -0.39 25 48 1,214 +25
26FEB26 82.50 C 0.50 0.51 0.48 0.51 -0.23 25 103 730 +71
26FEB26 85.00 C 0.28 0.28 0.27 0.23 -0.14 25 12 706 0
26FEB26 87.50 C 0.00 0.00 0.00 0.10 -0.07 26 0 867 0
26FEB26 90.00 C 0.10 0.10 0.10 0.04 -0.03 26 80 1,171 -32
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 24.64 -0.55 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.89 -0.85 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.50 -0.75 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.99 -0.84 39 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 14.61 -0.85 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.35 -0.39 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 10.17 -0.39 33 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.13 -0.42 32 0 0 0
30MAR26 72.50 C 6.23 6.23 6.08 6.17 -0.77 29 90 150 +90
30MAR26 75.00 C 4.42 4.57 4.28 4.65 -0.70 29 47 149 +47
30MAR26 77.50 C 3.26 3.40 3.26 3.42 -0.51 29 16 306 +6
30MAR26 80.00 C 2.43 2.52 2.38 2.48 -0.44 30 68 855 +20
30MAR26 82.50 C 1.63 1.76 1.63 1.73 -0.34 30 54 759 -19
30MAR26 85.00 C 1.23 1.31 1.23 1.16 -0.27 30 752 2,670 +725
30MAR26 87.50 C 0.90 0.91 0.90 0.76 -0.21 29 60 1,522 0
30MAR26 90.00 C 0.60 0.60 0.58 0.48 -0.16 29 10 3,124 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.30 -0.11 29 0 278 0
30MAR26 95.00 C 0.35 0.35 0.35 0.18 -0.08 29 15 897 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 263 0
30MAR26 102.50 C 0.13 0.13 0.13 0.04 -0.02 30 7 130 -7
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 103 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 22.00 -1.01 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.61 -0.97 37 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.32 -0.86 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.89 -0.95 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.83 -0.74 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.73 -0.38 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.80 -0.41 31 0 1 0
29APR26 72.50 C 6.65 6.65 6.62 6.91 -0.76 29 60 60 +30
29APR26 75.00 C 5.34 5.34 5.34 5.43 -0.71 29 50 93 +33
29APR26 77.50 C 0.00 0.00 0.00 4.23 -0.62 29 0 1,706 0
29APR26 80.00 C 0.00 0.00 0.00 3.26 -0.49 29 0 334 0
29APR26 82.50 C 2.39 2.56 2.39 2.44 -0.40 29 60 133 +51
29APR26 85.00 C 1.81 1.81 1.81 1.78 -0.34 29 30 182 +30
29APR26 87.50 C 1.42 1.42 1.41 1.28 -0.28 29 60 93 +60
29APR26 90.00 C 0.00 0.00 0.00 0.90 -0.22 29 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 0.63 -0.17 29 0 31 0
29APR26 95.00 C 0.00 0.00 0.00 0.43 -0.13 29 0 125 0
29APR26 97.50 C 0.00 0.00 0.00 0.29 -0.10 29 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.19 -0.08 29 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.15 -0.98 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.06 -0.67 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.44 -0.92 32 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.26 -0.88 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.26 -0.75 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.34 -0.32 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.38 -0.50 29 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 7.92 -0.36 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.37 -0.50 29 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 5.23 -0.59 29 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 4.28 -0.45 29 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 3.42 -0.38 29 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 2.70 -0.31 29 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 2.10 -0.30 29 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 1.64 -0.25 29 0 1,539 0
29JUN26 92.50 C 0.00 0.00 0.00 1.27 -0.19 29 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 0.96 -0.17 29 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 0.73 -0.12 29 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 0.55 -0.09 29 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.41 -0.07 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN26 125.00 C 0.20 0.20 0.20 0.03 -0.01 29 25 26 +25
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 22.76 -0.57 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.06 -1.00 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.02 -0.87 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.07 -0.77 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 -0.36 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.89 -0.23 32 0 0 0
29SEP26 70.00 C 11.00 11.00 11.00 10.69 -0.88 29 1 4 +1
29SEP26 72.50 C 9.10 9.12 9.09 9.33 -0.79 29 270 300 +270
29SEP26 75.00 C 7.81 7.90 7.81 8.09 -0.75 29 60 270 +60
29SEP26 77.50 C 0.00 0.00 0.00 7.03 -0.52 30 0 40 0
29SEP26 80.00 C 0.00 0.00 0.00 6.05 -0.57 30 0 196 0
29SEP26 82.50 C 0.00 0.00 0.00 5.18 -0.50 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 4.45 -0.47 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 3.85 -0.42 30 0 30 0
29SEP26 90.00 C 3.39 3.39 3.39 3.31 -0.38 30 70 3,101 -30
29SEP26 92.50 C 0.00 0.00 0.00 2.86 -0.26 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.43 -0.22 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.02 -0.14 31 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 1.70 -0.13 31 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.41 -0.11 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.15 -0.13 30 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.94 -0.13 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.09 30 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 -0.07 30 0 1 0
29SEP26 120.00 C 0.65 0.65 0.65 0.37 -0.04 31 2 37 +2
30DEC26 55.00 C 0.00 0.00 0.00 22.76 -0.79 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.19 -1.21 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.29 -1.07 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.84 -0.63 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.23 -0.46 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.39 -1.04 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.98 -1.00 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.85 -0.77 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.47 -0.89 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.43 -0.52 29 0 1,000 0
30DEC26 80.00 C 7.26 7.26 7.26 7.41 -0.51 29 8 2,045 +8
30DEC26 82.50 C 0.00 0.00 0.00 6.56 -0.47 29 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.74 -0.46 29 0 1,792 0
30DEC26 87.50 C 0.00 0.00 0.00 5.09 -0.45 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 4.53 -0.45 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 4.01 -0.45 30 0 230 0
30DEC26 95.00 C 3.50 3.50 3.50 3.53 -0.38 30 5 19 +5
30DEC26 97.50 C 0.00 0.00 0.00 3.10 -0.21 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.68 -0.22 30 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.33 -0.17 30 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 1.96 -0.24 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 -0.22 30 0 4 0
TOTAL CALL 3,077 61,499 +1,833
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 652 0
29JAN26 72.50 P 0.16 0.16 0.08 0.05 0.00 35 105 529 +55
29JAN26 75.00 P 0.53 0.90 0.46 0.40 +0.04 33 1,182 1,725 +564
29JAN26 77.50 P 1.70 2.50 1.64 1.66 +0.35 35 382 2,108 -95
29JAN26 80.00 P 3.80 4.60 3.80 3.81 +0.77 43 327 3,283 -19
29JAN26 82.50 P 0.00 0.00 0.00 6.33 +0.87 63 0 797 -617
29JAN26 85.00 P 0.00 0.00 0.00 8.68 +0.73 60 0 360 0
29JAN26 87.50 P 0.00 0.00 0.00 11.48 +1.03 111 0 133 -39
29JAN26 90.00 P 0.00 0.00 0.00 13.65 +0.70 0 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 16.15 +0.70 0 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 21.15 +0.70 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.65 +0.70 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.15 +0.70 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.65 +0.70 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.15 +0.70 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.65 +0.70 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.23 +0.78 199 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.65 +0.70 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 0.00 26 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.11 0.00 26 0 165 0
26FEB26 70.00 P 0.56 0.59 0.52 0.33 +0.03 26 31 592 0
26FEB26 72.50 P 0.83 1.19 0.83 0.81 +0.08 26 105 827 +45
26FEB26 75.00 P 1.60 1.98 1.60 1.64 +0.18 26 134 1,757 +75
26FEB26 77.50 P 3.00 3.40 2.80 2.86 +0.36 26 698 2,540 +655
26FEB26 80.00 P 4.60 5.27 4.60 4.57 +0.54 26 125 1,956 +38
26FEB26 82.50 P 0.00 0.00 0.00 6.70 +0.70 29 0 1,026 0
26FEB26 85.00 P 0.00 0.00 0.00 8.75 +0.60 25 0 262 0
26FEB26 87.50 P 0.00 0.00 0.00 11.48 +0.99 37 0 34 -35
26FEB26 90.00 P 0.00 0.00 0.00 13.65 +0.70 0 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 16.23 +0.78 39 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.65 +0.70 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.15 +0.70 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.65 +0.70 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 26.15 +0.70 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 29.19 +1.24 76 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.15 +0.70 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 0.00 30 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 0.00 30 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.17 0.00 29 0 405 0
30MAR26 65.00 P 0.55 0.55 0.55 0.37 +0.01 29 30 755 0
30MAR26 67.50 P 0.93 0.93 0.93 0.70 +0.03 29 60 440 +6
30MAR26 70.00 P 0.00 0.00 0.00 1.24 +0.12 30 10 452 +10
30MAR26 72.50 P 2.16 2.17 2.00 1.95 +0.16 29 9 187 +3
30MAR26 75.00 P 3.00 3.16 2.97 3.02 +0.28 30 113 919 +30
30MAR26 77.50 P 4.20 4.60 4.20 4.19 +0.34 29 117 1,164 +27
30MAR26 80.00 P 5.80 6.40 5.80 5.74 +0.24 29 116 8,147 +20
30MAR26 82.50 P 7.60 8.20 7.60 7.71 +0.61 31 80 1,889 0
30MAR26 85.00 P 0.00 0.00 0.00 9.19 +0.20 26 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 11.59 +0.54 29 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 13.76 +0.49 27 0 1,080 0
30MAR26 92.50 P 17.00 17.00 17.00 16.23 +0.64 29 6 727 0
30MAR26 95.00 P 0.00 0.00 0.00 18.73 +0.74 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 21.15 +0.70 0 0 135 -4
30MAR26 100.00 P 0.00 0.00 0.00 23.92 +0.97 44 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 26.27 +0.82 43 0 0 -30
30MAR26 105.00 P 0.00 0.00 0.00 29.19 +1.24 56 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 31.69 +1.24 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.70 +0.75 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.23 +0.78 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.74 +0.79 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.15 +0.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.74 +0.79 60 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.15 +0.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.65 +0.70 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.15 +0.70 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 0.00 29 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 102 0
29APR26 67.50 P 1.23 1.23 1.23 1.10 +0.06 29 3 96 -1
29APR26 70.00 P 1.80 1.80 1.80 1.67 +0.09 28 50 347 +50
29APR26 72.50 P 2.63 2.63 2.63 2.48 +0.15 28 200 236 +200
29APR26 75.00 P 3.92 3.92 3.84 3.52 +0.22 28 63 770 +63
29APR26 77.50 P 4.80 5.20 4.80 4.79 +0.30 28 60 454 +40
29APR26 80.00 P 6.40 6.80 6.35 6.32 +0.39 29 92 525 +90
29APR26 82.50 P 8.00 8.80 8.00 7.85 +0.17 27 136 415 +136
29APR26 85.00 P 0.00 0.00 0.00 9.95 +0.46 29 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.69 +0.23 26 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 14.15 +0.74 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.36 +0.75 28 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 18.73 +0.62 28 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.31 +0.81 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.19 +1.23 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.48 +1.03 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.19 +1.24 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.38 +0.01 29 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 +0.02 29 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 1.01 +0.06 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.46 +0.08 28 0 2,737 0
29JUN26 67.50 P 2.01 2.01 2.01 2.08 +0.10 28 1 206 +1
29JUN26 70.00 P 3.01 3.01 3.01 2.88 +0.13 28 8 518 +8
29JUN26 72.50 P 0.00 0.00 0.00 3.86 +0.17 28 0 242 0
29JUN26 75.00 P 0.00 0.00 0.00 5.03 +0.22 28 0 2,576 0
29JUN26 77.50 P 0.00 0.00 0.00 6.46 +0.38 28 0 762 0
29JUN26 80.00 P 0.00 0.00 0.00 8.10 +0.48 29 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.76 +0.41 29 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 11.19 +0.08 26 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 13.13 +0.11 26 0 443 0
29JUN26 90.00 P 0.00 0.00 0.00 15.43 +0.40 28 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 17.78 +0.65 30 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.99 +0.61 30 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 22.44 +0.93 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.42 +0.82 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.59 +0.45 24 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 29.49 +0.94 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 31.69 +0.87 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.04 +0.80 29 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 36.48 +0.81 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.94 +0.88 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.55 +1.06 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.79 +0.65 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.35 +0.75 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.78 +0.71 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.19 +0.65 0 0 0 0
29SEP26 55.00 P 0.85 0.90 0.85 0.73 +0.01 30 24 24 +24
29SEP26 57.50 P 0.00 0.00 0.00 1.11 +0.05 31 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.57 +0.09 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.14 +0.11 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.85 +0.16 31 0 93 0
29SEP26 67.50 P 3.90 3.90 3.68 3.68 +0.19 31 17 316 +17
29SEP26 70.00 P 5.00 5.00 4.73 4.69 +0.25 31 16 565 +16
29SEP26 72.50 P 0.00 0.00 0.00 5.81 +0.27 31 0 828 0
29SEP26 75.00 P 0.00 0.00 0.00 7.05 +0.26 31 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 8.48 +0.32 31 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 10.01 +0.35 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 11.66 +0.35 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 13.12 +0.16 31 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 15.14 +0.27 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.92 +0.17 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.12 +0.29 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 21.29 +0.47 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.67 +0.73 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.94 +0.83 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.20 +0.91 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.86 +0.35 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.18 +0.37 32 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.46 +0.36 31 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.48 +1.11 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.78 +1.08 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.57 +0.53 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.00 +0.60 31 0 0 0
30DEC26 55.00 P 1.31 1.31 1.31 1.20 +0.04 30 12 12 +12
30DEC26 57.50 P 1.86 1.86 1.86 1.65 +0.01 30 1 99 -1
30DEC26 60.00 P 0.00 0.00 0.00 2.20 +0.03 30 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.86 +0.03 30 0 122 0
30DEC26 65.00 P 3.60 3.90 3.60 3.67 +0.07 31 54 146 +54
30DEC26 67.50 P 0.00 0.00 0.00 4.57 +0.09 31 0 46 0
30DEC26 70.00 P 5.35 6.00 5.35 5.60 +0.25 31 8 633 +8
30DEC26 72.50 P 0.00 0.00 0.00 6.78 +0.26 31 0 283 0
30DEC26 75.00 P 8.20 8.20 8.20 8.03 +0.26 31 1 538 +1
30DEC26 77.50 P 0.00 0.00 0.00 9.46 +0.36 31 0 1,085 0
30DEC26 80.00 P 0.00 0.00 0.00 10.95 +0.26 31 0 3,832 0
30DEC26 82.50 P 13.02 13.02 13.02 12.60 +0.25 31 1 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 14.23 +0.21 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.96 +0.14 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.89 +0.19 31 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 20.06 +0.39 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.11 +0.41 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.26 +0.46 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.45 +0.48 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.70 +0.61 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.55 +0.42 33 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 32.73 +0.40 32 0 156 0
TOTAL PUT 4,377 79,027 +1,407
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$ 6.55
29JAN26 4.70 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.55 +0.04 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
29JAN26 6.50 C 0.10 0.10 0.10 0.08 +0.02 21 15 215 -15
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.57 +0.04 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.08 +0.05 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.59 +0.05 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.34 +0.03 16 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 567 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 +0.01 17 0 648 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 41 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 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
30MAR26 4.70 C 0.00 0.00 0.00 1.89 +0.04 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.79 +0.04 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.69 +0.04 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 +0.05 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.86 +0.04 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.62 +0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 +0.02 17 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 18 0 347 0
30MAR26 7.00 C 0.00 0.00 0.00 0.06 0.00 18 0 216 0
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 40 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 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.90 +0.04 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.81 +0.05 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.71 +0.04 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.60 +0.04 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.36 +0.04 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.62 +0.03 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.41 +0.03 17 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.24 +0.01 16 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 16 0 65 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 0.00 16 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 0.00 16 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 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 +0.04 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.83 +0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.73 +0.04 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.63 +0.04 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 0.00 17 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 0.00 16 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 +0.04 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 +0.04 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 +0.04 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 +0.04 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 +0.05 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.03 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.05 +0.01 19 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 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 +0.04 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 +0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.04 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.05 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 +0.04 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 +0.04 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 15 6,644 -15
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 522 0
29JAN26 6.75 P 0.20 0.22 0.20 0.20 -0.05 0 32 716 -20
29JAN26 7.00 P 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 715 0
26FEB26 6.50 P 0.09 0.10 0.09 0.10 -0.02 17 2 248 0
26FEB26 6.75 P 0.00 0.00 0.00 0.25 -0.02 17 0 205 0
26FEB26 7.00 P 0.00 0.00 0.00 0.46 -0.04 18 0 105 0
26FEB26 7.25 P 0.00 0.00 0.00 0.72 -0.03 28 0 13 0
26FEB26 7.50 P 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.74 -0.01 58 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.99 -0.01 64 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1,193 0
30MAR26 6.25 P 0.07 0.07 0.07 0.07 -0.01 18 15 993 +15
30MAR26 6.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 568 0
30MAR26 6.75 P 0.00 0.00 0.00 0.30 -0.03 18 2 551 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.03 18 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.72 -0.03 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 -0.01 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 -0.01 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.02 14 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.13 -0.01 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.25 -0.02 15 0 265 0
29APR26 6.75 P 0.30 0.30 0.30 0.41 -0.03 14 4 238 +4
29APR26 7.00 P 0.00 0.00 0.00 0.61 -0.03 12 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.84 +0.02 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.51 -0.11 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.02 16 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 16 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.04 15 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 -0.04 15 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.04 15 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.05 14 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 -0.07 11 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.11 -0.04 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.84 -0.04 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 -0.04 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.34 -0.03 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.33 -0.04 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 18 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.02 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 -0.02 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.02 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.02 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 -0.04 14 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 -0.04 15 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 -0.04 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 -0.03 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.03 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.39 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.62 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.85 -0.04 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 -0.04 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.59 -0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
TOTAL PUT 55 10,689 +1
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$ 13.99
29JAN26 8.75 C 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.99 +0.26 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.74 +0.26 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.49 +0.27 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.24 +0.27 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.99 +0.26 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.49 +0.26 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.99 +0.27 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.49 +0.28 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.99 +0.27 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.49 +0.26 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 1.00 +0.28 44 0 150 0
29JAN26 13.50 C 0.53 0.53 0.52 0.49 +0.21 0 200 420 -185
29JAN26 14.00 C 0.00 0.00 0.00 0.11 +0.06 22 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 44 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.52 +0.27 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.36 +0.36 86 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.99 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.51 +0.25 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.03 +0.29 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.52 +0.28 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.99 +0.21 0 0 7 0
26FEB26 12.50 C 1.51 1.51 1.51 1.55 +0.27 26 25 225 -25
26FEB26 13.00 C 0.00 0.00 0.00 1.08 +0.26 22 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.66 +0.21 21 0 91 0
26FEB26 14.00 C 0.30 0.35 0.30 0.35 +0.13 20 135 283 +51
26FEB26 14.50 C 0.00 0.00 0.00 0.16 +0.08 20 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 +0.04 21 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.26 +0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.01 +0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.76 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.01 +0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.52 +0.25 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.36 +0.35 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.52 +0.26 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.03 +0.28 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.53 +0.27 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.02 +0.24 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.59 +0.29 26 0 50 0
30MAR26 13.00 C 1.05 1.09 1.05 1.09 +0.25 20 9 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.69 +0.18 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.39 +0.11 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.20 +0.06 19 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.54 +0.26 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.36 +0.35 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.01 +0.23 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.52 +0.26 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.03 +0.27 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.53 +0.26 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.02 +0.24 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.59 +0.25 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.14 +0.25 21 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.76 +0.19 20 30 190 +30
29APR26 14.00 C 0.00 0.00 0.00 0.47 +0.12 19 30 30 +30
29APR26 14.50 C 0.30 0.30 0.30 0.30 +0.09 20 15 27 +15
29APR26 15.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.76 +0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.26 +0.26 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.01 +0.26 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 +0.26 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.36 +0.35 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.01 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 +0.26 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.53 +0.24 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.03 +0.22 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.59 +0.20 19 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.20 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.89 +0.15 19 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 +0.11 19 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 +0.08 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 +0.07 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.52 +0.26 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.27 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 +0.26 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.77 +0.25 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 +0.26 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.36 +0.35 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 +0.24 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 +0.26 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.03 +0.25 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 +0.21 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.15 +0.23 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 +0.21 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 +0.20 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.18 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.15 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 +0.14 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 +0.12 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 +0.10 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.08 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.07 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.77 +0.25 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.54 +0.26 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 +0.35 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 +0.25 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 +0.26 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 +0.24 16 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 +0.23 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.22 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 +0.21 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 +0.19 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.39 +0.16 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 +0.15 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.95 +0.13 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 +0.11 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.11 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.09 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.07 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
TOTAL CALL 444 4,271 -84
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 30 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 0.00 107 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.06 26 0 1,715 0
29JAN26 14.00 P 0.16 0.17 0.16 0.10 -0.25 19 109 701 +92
29JAN26 14.50 P 0.00 0.00 0.00 0.53 -0.28 32 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.03 -0.26 52 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.53 -0.26 71 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.03 -0.26 87 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.53 -0.28 103 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.03 -0.26 118 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.53 -0.26 132 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.03 -0.26 145 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.57 -0.22 192 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 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.08 21 0 280 0
26FEB26 14.00 P 0.35 0.35 0.35 0.35 -0.14 22 45 58 -45
26FEB26 14.50 P 0.00 0.00 0.00 0.67 -0.20 23 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.08 -0.26 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.56 -0.27 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.06 -0.26 35 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.56 -0.26 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.05 -0.27 45 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.53 -0.26 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.04 -0.28 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.57 -0.24 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 -0.05 20 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 -0.09 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.35 -0.14 20 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.62 -0.19 20 0 28 0
30MAR26 14.50 P 1.01 1.02 1.01 0.98 -0.22 21 30 45 +30
30MAR26 15.00 P 0.00 0.00 0.00 1.40 -0.21 22 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 1.87 -0.24 25 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 -0.25 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.83 -0.28 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.32 -0.28 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 -0.27 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.27 -0.29 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.83 -0.24 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.25 -0.10 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.44 -0.13 20 30 310 +30
29APR26 14.00 P 0.00 0.00 0.00 0.71 -0.18 20 30 30 +30
29APR26 14.50 P 1.11 1.11 1.11 1.05 -0.22 21 15 15 +15
29APR26 15.00 P 0.00 0.00 0.00 1.45 -0.20 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.90 -0.23 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.38 -0.24 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.84 -0.27 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.33 -0.27 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 -0.27 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 -0.28 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.83 -0.27 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.10 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.59 -0.11 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.85 -0.14 21 0 0 0
29JUN26 14.50 P 1.16 1.17 1.16 1.17 -0.20 21 22 22 +22
29JUN26 15.00 P 0.00 0.00 0.00 1.55 -0.21 21 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 -0.23 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 -0.24 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.90 -0.23 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.38 -0.24 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.87 -0.23 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.36 -0.26 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.86 -0.25 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.08 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 -0.10 24 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 -0.13 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.45 -0.15 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 -0.17 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.19 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 -0.21 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 -0.24 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.47 -0.25 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 -0.25 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 -0.27 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 -0.28 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.07 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.10 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 -0.12 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.13 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.53 -0.15 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.18 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.23 -0.20 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.63 -0.21 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.23 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.49 -0.25 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 -0.26 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 -0.27 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 -0.27 29 0 0 0
TOTAL PUT 281 7,767 +174
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$ 155.50
29JAN26 80.00 C 0.00 0.00 0.00 75.52 -5.02 202 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 73.02 -5.02 175 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.52 -5.02 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 68.02 -5.02 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.52 -5.02 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 63.02 -5.02 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 60.52 -5.03 0 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 58.02 -5.03 0 0 0 0
29JAN26 100.00 C 55.19 55.79 54.99 55.52 -5.03 0 450 608 +391
29JAN26 102.50 C 0.00 0.00 0.00 53.02 -5.03 0 0 810 0
29JAN26 105.00 C 0.00 0.00 0.00 50.53 -5.02 140 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 48.03 -5.02 131 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 45.53 -5.02 122 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 43.03 -5.02 113 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 40.53 -5.03 103 0 4,386 0
29JAN26 117.50 C 39.00 39.00 38.00 38.03 -5.03 94 2 1,101 -1
29JAN26 120.00 C 36.58 36.58 33.80 35.53 -5.03 85 271 3,389 +17
29JAN26 122.50 C 31.84 31.84 31.84 33.03 -5.03 74 2 4,053 -2
29JAN26 125.00 C 0.00 0.00 0.00 31.10 -5.40 159 0 7,547 0
29JAN26 127.50 C 27.00 27.00 27.00 28.03 -5.03 0 1 2,628 -1
29JAN26 130.00 C 24.28 24.28 23.40 26.30 -4.26 146 13 3,829 -3
29JAN26 132.50 C 22.80 22.80 21.45 23.72 -5.19 130 65 5,462 -9
29JAN26 135.00 C 19.80 19.95 19.60 20.54 -5.03 57 3 1,425 -3
29JAN26 137.50 C 17.80 17.80 17.80 18.05 -5.03 55 20 998 -20
29JAN26 140.00 C 15.90 15.90 13.30 15.57 -5.08 53 41 13,708 -11
29JAN26 142.50 C 13.00 13.00 11.52 13.14 -5.54 53 101 1,090 -81
29JAN26 145.00 C 10.60 10.60 10.20 10.77 -5.22 53 12 2,842 -12
29JAN26 147.50 C 7.50 7.50 7.07 8.41 -4.69 48 35 2,518 +25
29JAN26 150.00 C 6.48 6.58 4.80 6.31 -4.81 48 391 4,438 -276
29JAN26 152.50 C 4.40 4.80 3.85 4.59 -4.52 50 110 3,390 -46
29JAN26 155.00 C 3.06 3.47 2.32 3.18 -3.73 51 280 3,566 +42
29JAN26 157.50 C 2.30 2.31 1.52 2.19 -3.09 54 1,765 2,028 +1,037
29JAN26 160.00 C 1.85 1.85 0.98 1.36 -2.55 54 942 3,995 +437
29JAN26 162.50 C 1.02 1.03 0.77 0.79 -2.01 54 351 5,765 +94
29JAN26 165.00 C 0.72 0.72 0.47 0.43 -1.54 53 314 2,424 +151
29JAN26 167.50 C 0.45 0.45 0.33 0.22 -1.13 53 14 858 -14
29JAN26 170.00 C 0.30 0.35 0.24 0.11 -0.76 54 231 729 -165
29JAN26 172.50 C 0.19 0.26 0.17 0.05 -0.48 54 207 321 +40
29JAN26 175.00 C 0.12 0.12 0.12 0.02 -0.30 53 76 182 -76
29JAN26 177.50 C 0.00 0.00 0.00 0.01 -0.17 54 0 150 0
29JAN26 180.00 C 0.06 0.06 0.06 0.01 -0.09 59 43 75 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 -0.05 64 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 390 0
30JAN26 122.50 C 0.00 0.00 0.00 33.04 -5.03 66 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 31.10 -5.40 137 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 28.04 -5.03 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 26.30 -4.27 126 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 23.72 -5.19 112 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 21.18 -4.41 100 0 7 0
30JAN26 137.50 C 0.00 0.00 0.00 18.05 -5.05 42 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 15.64 -5.01 53 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 13.14 -5.60 45 0 2 0
30JAN26 145.00 C 11.95 11.95 11.95 10.93 -5.36 52 4 84 -4
30JAN26 147.50 C 9.10 9.10 9.10 9.10 -4.11 59 1 112 0
30JAN26 150.00 C 6.43 6.43 6.43 6.69 -4.97 49 2 52 0
30JAN26 152.50 C 0.00 0.00 0.00 5.04 -4.07 51 0 134 0
30JAN26 155.00 C 3.68 3.73 2.80 3.66 -3.55 52 631 366 +102
30JAN26 157.50 C 2.56 2.60 1.90 2.60 -3.03 53 211 67 -90
30JAN26 160.00 C 1.80 1.90 1.47 1.81 -2.46 54 79 219 0
30JAN26 162.50 C 1.25 1.25 1.00 1.16 -1.99 54 81 306 -9
30JAN26 165.00 C 0.76 0.90 0.70 0.71 -1.62 54 188 227 +43
30JAN26 167.50 C 0.59 0.59 0.52 0.41 -1.25 54 80 416 -30
30JAN26 170.00 C 0.45 0.49 0.36 0.23 -0.89 54 196 395 +104
30JAN26 172.50 C 0.28 0.28 0.28 0.13 -0.60 54 4 239 0
30JAN26 175.00 C 0.00 0.00 0.00 0.07 -0.39 54 0 312 0
30JAN26 177.50 C 0.00 0.00 0.00 0.04 -0.25 55 0 0 0
30JAN26 180.00 C 0.00 0.00 0.00 0.02 -0.15 55 0 0 0
30JAN26 182.50 C 0.00 0.00 0.00 0.01 -0.09 56 0 2 0
06FEB26 137.50 C 0.00 0.00 0.00 18.53 - 49 0 0 -
06FEB26 140.00 C 0.00 0.00 0.00 16.28 - 49 0 0 -
06FEB26 142.50 C 0.00 0.00 0.00 14.12 - 49 0 0 -
06FEB26 145.00 C 0.00 0.00 0.00 12.08 - 49 0 0 -
06FEB26 147.50 C 0.00 0.00 0.00 10.52 - 52 0 0 -
06FEB26 150.00 C 0.00 0.00 0.00 8.47 - 48 0 0 -
06FEB26 152.50 C 6.42 6.42 6.42 6.76 - 47 2 2 -
06FEB26 155.00 C 5.60 5.60 4.52 5.45 - 47 66 65 -
06FEB26 157.50 C 5.35 5.35 3.60 4.38 - 48 93 30 -
06FEB26 160.00 C 3.70 3.70 3.00 3.50 - 49 58 29 -
06FEB26 162.50 C 2.73 2.87 2.72 2.72 - 49 50 31 -
06FEB26 165.00 C 1.88 2.15 1.88 2.07 - 49 79 50 -
06FEB26 167.50 C 1.69 1.73 1.45 1.54 - 49 197 65 -
06FEB26 170.00 C 1.32 1.42 1.15 1.12 - 49 90 71 -
06FEB26 172.50 C 0.00 0.00 0.00 0.80 - 49 0 0 -
06FEB26 175.00 C 0.00 0.00 0.00 0.57 - 49 0 0 -
06FEB26 177.50 C 0.00 0.00 0.00 0.39 - 49 0 0 -
06FEB26 180.00 C 0.48 0.48 0.48 0.27 - 49 16 16 -
06FEB26 182.50 C 0.00 0.00 0.00 0.18 - 49 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 75.70 -5.02 65 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 73.21 -5.01 69 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.71 -5.02 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 68.22 -5.02 59 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.72 -5.03 0 0 51 0
26FEB26 92.50 C 62.81 63.00 62.81 63.23 -5.02 44 60 71 +60
26FEB26 95.00 C 0.00 0.00 0.00 60.74 -5.02 53 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 58.24 -5.03 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 55.75 -5.02 44 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 53.26 -5.02 46 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 50.77 -5.02 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 48.29 -5.02 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.81 -5.02 47 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 43.95 -4.40 71 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 42.00 -3.88 77 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 38.45 -5.03 48 0 239 0
26FEB26 120.00 C 35.57 35.57 35.57 36.28 -5.93 55 1 3,659 0
26FEB26 122.50 C 32.19 32.19 32.19 33.64 -6.08 48 1 283 0
26FEB26 125.00 C 0.00 0.00 0.00 31.74 -4.76 56 0 490 0
26FEB26 127.50 C 28.70 28.70 27.00 29.15 -5.68 50 5 746 -3
26FEB26 130.00 C 0.00 0.00 0.00 26.30 -5.24 41 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 23.81 -6.20 37 0 1,201 0
26FEB26 135.00 C 21.55 21.70 21.55 22.05 -5.78 43 11 1,604 0
26FEB26 137.50 C 20.56 20.56 20.56 20.34 -4.63 47 2 1,211 -2
26FEB26 140.00 C 18.28 18.28 17.00 18.04 -4.75 44 14 1,035 -2
26FEB26 142.50 C 15.83 16.30 15.81 17.02 -4.43 50 22 1,332 0
26FEB26 145.00 C 14.10 14.10 14.10 15.19 -3.36 49 13 1,379 -10
26FEB26 147.50 C 13.05 13.05 11.98 13.29 -4.05 48 131 1,764 -1
26FEB26 150.00 C 11.57 11.60 10.65 11.49 -3.48 46 70 2,109 +3
26FEB26 152.50 C 10.39 10.43 8.89 10.15 -3.66 46 252 1,354 -17
26FEB26 155.00 C 8.92 9.10 8.00 8.97 -3.05 47 595 1,323 -143
26FEB26 157.50 C 7.81 8.08 7.17 7.98 -2.91 48 166 1,518 +47
26FEB26 160.00 C 6.70 7.16 6.15 6.94 -2.55 48 233 7,573 +33
26FEB26 162.50 C 5.95 6.23 5.40 6.14 -2.39 49 37 228 -13
26FEB26 165.00 C 5.30 5.50 4.86 5.27 -2.31 48 133 1,387 -31
26FEB26 167.50 C 4.67 4.82 4.26 4.51 -2.21 48 220 892 +88
26FEB26 170.00 C 4.78 4.78 3.80 3.83 -2.01 48 49 817 +34
26FEB26 172.50 C 3.48 3.67 3.26 3.24 -1.81 48 35 324 +12
26FEB26 175.00 C 2.95 3.30 2.95 2.73 -1.62 48 33 254 0
26FEB26 177.50 C 2.89 2.89 2.45 2.29 -1.43 48 187 127 -61
26FEB26 180.00 C 2.43 2.48 2.42 1.91 -1.27 48 16 5,872 -4
26FEB26 182.50 C 2.13 2.13 2.13 1.59 -1.11 48 66 191 -36
26FEB26 185.00 C 1.94 1.95 1.94 1.31 -0.98 48 15 174 0
26FEB26 187.50 C 1.62 1.62 1.62 1.08 -0.85 48 30 180 0
26FEB26 190.00 C 0.00 0.00 0.00 0.88 -0.74 48 0 47 0
26FEB26 192.50 C 1.29 1.29 1.29 0.72 -0.63 48 6 96 +6
26FEB26 195.00 C 1.14 1.14 1.14 0.59 -0.54 48 34 126 +34
26FEB26 197.50 C 1.02 1.02 1.02 0.47 -0.47 48 34 46 +33
26FEB26 200.00 C 0.93 0.95 0.82 0.38 -0.40 48 42 201 -3
30MAR26 42.00 C 0.00 0.00 0.00 113.71 -5.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 112.72 -5.01 92 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 111.72 -5.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 110.73 -5.01 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 109.73 -5.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 108.74 -5.01 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 107.74 -5.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 106.75 -5.01 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 105.75 -5.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 103.26 -5.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 100.78 -5.01 74 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 98.29 -5.01 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 95.80 -5.02 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 93.32 -5.01 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 90.83 -5.01 61 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 88.34 -5.02 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 85.85 -5.02 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 83.37 -5.01 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.88 -5.02 51 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 78.39 -5.02 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 75.91 -5.02 52 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 73.42 -5.02 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 70.94 -5.02 49 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 68.46 -5.02 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 65.99 -5.01 51 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 63.52 -5.01 50 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 61.06 -5.00 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 58.61 -4.99 51 0 764 0
30MAR26 100.00 C 55.81 55.81 55.81 57.20 -3.95 73 30 1,352 +30
30MAR26 102.50 C 0.00 0.00 0.00 54.35 -4.36 64 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 51.34 -4.45 50 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 48.41 -6.18 0 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 46.10 -4.73 34 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 45.17 -3.18 61 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 42.00 -4.68 50 0 5,203 0
30MAR26 117.50 C 0.00 0.00 0.00 39.56 -4.98 48 0 8,030 0
30MAR26 120.00 C 36.12 36.12 36.12 37.36 -4.85 48 1 4,047 0
30MAR26 122.50 C 33.57 33.57 33.57 36.10 -5.11 56 1 2,797 0
30MAR26 125.00 C 0.00 0.00 0.00 32.30 -4.61 42 0 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 32.21 -2.62 56 0 2,464 0
30MAR26 130.00 C 29.01 29.01 29.01 29.79 -3.46 53 1 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 26.57 -6.12 45 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 26.33 -3.74 54 0 1,951 0
30MAR26 137.50 C 0.00 0.00 0.00 23.09 -4.01 47 0 3,185 0
30MAR26 140.00 C 0.00 0.00 0.00 21.46 -3.89 47 0 3,220 0
30MAR26 142.50 C 0.00 0.00 0.00 20.50 -3.18 50 0 2,402 0
30MAR26 145.00 C 0.00 0.00 0.00 18.99 -3.08 50 0 5,021 0
30MAR26 147.50 C 17.50 17.50 17.20 17.20 -3.96 49 9 5,325 -1
30MAR26 150.00 C 15.54 15.59 14.52 15.75 -3.33 49 144 8,245 -38
30MAR26 152.50 C 14.31 14.66 13.61 14.46 -3.22 49 410 1,633 0
30MAR26 155.00 C 13.23 13.51 12.21 13.31 -3.38 49 231 2,825 +126
30MAR26 157.50 C 12.19 12.19 11.44 12.39 -2.72 50 141 1,307 +88
30MAR26 160.00 C 10.53 11.49 10.40 11.38 -2.71 50 114 30,149 -20
30MAR26 162.50 C 10.33 10.33 9.61 10.51 -2.49 50 109 8,629 -30
30MAR26 165.00 C 9.33 9.85 8.73 9.63 -2.38 51 1,251 6,981 +681
30MAR26 167.50 C 8.70 8.70 8.12 8.93 -2.20 51 230 758 +178
30MAR26 170.00 C 7.99 8.31 7.50 8.11 -2.40 51 473 1,484 +88
30MAR26 172.50 C 7.07 7.68 7.07 7.36 -2.08 51 44 699 +9
30MAR26 175.00 C 6.52 6.99 6.52 6.66 -2.14 51 18 290 +8
30MAR26 177.50 C 6.03 6.47 6.03 6.02 -2.00 51 35 467 +35
30MAR26 180.00 C 5.72 6.06 5.42 5.43 -1.88 51 116 6,471 +88
30MAR26 182.50 C 5.08 5.57 5.08 4.90 -1.75 51 44 263 +36
30MAR26 185.00 C 4.73 5.21 4.73 4.41 -1.63 51 50 811 +50
30MAR26 187.50 C 4.73 4.73 4.73 3.96 -1.51 51 65 192 +65
30MAR26 190.00 C 0.00 0.00 0.00 3.55 -1.41 51 0 297 0
30MAR26 192.50 C 0.00 0.00 0.00 3.18 -1.30 51 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 2.85 -1.20 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 2.55 -1.11 51 0 13 0
30MAR26 200.00 C 3.11 3.11 2.98 2.27 -1.03 51 3 1,740 -1
30MAR26 205.00 C 0.00 0.00 0.00 1.81 -0.86 51 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 1.43 -0.72 51 0 379 0
30MAR26 215.00 C 0.00 0.00 0.00 1.12 -0.61 51 0 65 0
30MAR26 220.00 C 1.82 1.82 1.82 0.88 -0.50 51 34 892 +4
29APR26 80.00 C 0.00 0.00 0.00 76.12 -5.02 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 73.66 -5.01 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 71.20 -5.01 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 68.74 -5.02 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 66.30 -5.01 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 63.87 -5.01 49 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 61.45 -5.00 49 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 59.06 -4.99 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 57.20 -4.46 57 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 54.35 -4.94 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 52.00 -4.95 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 49.71 -4.92 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 47.45 -4.90 49 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 45.23 -4.87 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 43.05 -4.84 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 40.92 -4.80 49 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 38.84 -4.75 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 36.81 -4.70 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 34.54 -3.79 47 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 33.52 -3.44 52 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 31.07 -4.51 49 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 29.53 -3.17 50 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 28.31 -2.64 52 0 287 0
29APR26 137.50 C 0.00 0.00 0.00 26.68 -2.57 52 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 24.87 -2.75 51 0 205 0
29APR26 142.50 C 0.00 0.00 0.00 23.37 -2.67 51 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 21.19 -3.34 48 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 19.33 -3.75 47 0 177 0
29APR26 150.00 C 17.94 17.97 17.33 18.17 -3.52 47 288 540 +213
29APR26 152.50 C 16.78 16.78 16.26 16.92 -3.44 47 132 348 +60
29APR26 155.00 C 15.76 16.04 14.84 15.79 -3.30 48 233 242 +60
29APR26 157.50 C 14.18 14.18 14.05 14.73 -3.15 48 60 493 +30
29APR26 160.00 C 13.52 13.57 13.25 13.55 -3.19 47 66 366 +66
29APR26 162.50 C 0.00 0.00 0.00 12.83 -3.51 48 0 111 0
29APR26 165.00 C 11.63 11.63 11.25 12.05 -2.56 49 6 150 0
29APR26 167.50 C 11.27 11.27 10.71 11.27 -2.36 49 90 180 +90
29APR26 170.00 C 10.40 10.40 10.40 10.55 -2.23 50 1 168 +1
29APR26 172.50 C 9.76 9.76 9.76 9.79 -2.11 50 1 184 +1
29APR26 175.00 C 9.29 9.29 9.29 9.04 -2.26 50 60 159 +60
29APR26 177.50 C 0.00 0.00 0.00 8.34 -2.18 50 0 64 0
29APR26 180.00 C 7.86 8.16 7.64 7.68 -2.41 50 75 159 +75
29APR26 182.50 C 0.00 0.00 0.00 7.07 -2.27 50 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 6.50 -2.19 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 5.98 -2.07 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 5.49 -1.96 49 0 6 0
29APR26 192.50 C 0.00 0.00 0.00 5.03 -1.87 49 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 4.62 -1.76 49 0 2 0
29APR26 197.50 C 0.00 0.00 0.00 4.10 -1.79 49 0 0 0
29APR26 200.00 C 4.93 4.93 4.50 3.87 -1.57 49 33 161 -29
29APR26 205.00 C 0.00 0.00 0.00 3.14 -1.49 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 2.62 -1.31 49 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 2.18 -1.15 49 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.81 -0.92 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 114.02 -5.01 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 113.03 -5.01 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 112.04 -5.01 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 111.05 -5.01 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 110.07 -5.01 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 109.08 -5.01 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 108.09 -5.01 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 107.10 -5.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 106.12 -5.01 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 103.65 -5.01 52 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 101.18 -5.01 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 98.71 -5.01 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 96.25 -5.01 49 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 93.78 -5.01 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 91.32 -5.01 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 88.87 -5.00 49 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 86.41 -5.01 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 83.97 -5.00 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 81.53 -4.99 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 79.10 -4.99 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 76.69 -4.97 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 74.63 -4.61 56 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 72.33 -4.51 56 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 70.63 -5.53 62 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 68.05 -3.51 59 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 64.43 -6.07 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 63.35 -3.58 56 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 61.99 -3.32 62 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 58.59 -3.69 53 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 55.31 -4.74 44 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 55.30 -2.15 58 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 51.91 -3.91 50 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 49.93 -4.56 51 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 47.64 -3.25 49 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 45.66 -3.30 49 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 43.77 -3.31 49 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 42.06 -3.74 50 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 38.57 -4.47 43 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 37.72 -3.30 47 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 36.20 -2.91 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 34.73 -2.66 49 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 32.81 -2.91 48 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 32.27 -1.83 51 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 30.62 -1.91 51 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 28.51 -2.51 49 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 27.29 -2.26 49 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 25.19 -2.95 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 23.76 -3.02 47 0 506 0
29JUN26 150.00 C 0.00 0.00 0.00 22.54 -2.92 47 0 10,200 0
29JUN26 152.50 C 0.00 0.00 0.00 21.46 -2.96 47 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 20.36 -2.92 48 0 352 0
29JUN26 157.50 C 0.00 0.00 0.00 19.31 -2.80 48 0 316 0
29JUN26 160.00 C 0.00 0.00 0.00 18.32 -2.73 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 17.47 -2.53 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 16.51 -2.59 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 15.68 -2.29 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 14.90 -2.30 49 0 2,146 0
29JUN26 172.50 C 0.00 0.00 0.00 14.25 -2.32 49 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 13.47 -2.40 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 12.74 -2.27 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 12.00 -2.19 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 11.31 -2.10 49 0 39 0
29JUN26 185.00 C 0.00 0.00 0.00 10.65 -2.01 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 10.02 -1.93 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 9.43 -1.85 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 8.87 -1.77 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 8.35 -1.69 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.85 -1.61 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 7.16 -1.76 48 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 6.51 -1.41 49 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 5.74 -1.28 49 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 4.90 -1.13 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.32 -1.18 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 101.61 -5.01 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 99.18 -5.01 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 96.75 -5.01 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 94.33 -5.01 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 91.92 -5.00 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 89.52 -5.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 87.13 -5.00 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.76 -4.99 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.41 -4.97 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 80.07 -4.97 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 77.75 -4.96 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 75.46 -4.95 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 73.20 -4.92 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 70.96 -5.20 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.75 -4.89 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 66.57 -4.87 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.43 -4.84 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 62.32 -4.81 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.25 -4.78 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 58.22 -4.74 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.22 -4.71 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 54.27 -4.67 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 52.36 -4.89 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 50.50 -4.79 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 48.67 -4.54 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 47.20 -4.18 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 45.43 -4.17 48 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 43.74 -4.17 48 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 41.35 -4.56 46 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 39.79 -4.19 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 38.66 -4.52 47 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 37.11 -2.98 47 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 35.64 -2.97 47 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 35.35 -2.13 50 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 33.94 -3.53 49 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 31.66 -2.77 47 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 30.27 -3.23 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 29.98 -3.51 49 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 27.80 -4.72 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 26.75 -2.68 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 25.69 -2.80 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 24.66 -2.88 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 23.68 -2.81 47 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 22.74 -2.74 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 21.84 -2.70 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 21.08 -2.52 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 20.18 -2.82 48 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 19.41 -2.52 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 18.66 -2.36 48 0 82 0
29SEP26 177.50 C 0.00 0.00 0.00 17.85 -2.41 48 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 17.07 -2.56 48 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 16.32 -2.79 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 15.60 -2.60 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 14.92 -2.64 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.26 -2.57 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 13.63 -2.50 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 13.02 -2.44 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 12.44 -2.37 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 11.89 -2.30 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 10.85 -2.16 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 9.89 -2.05 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 9.02 -1.92 48 0 48 0
29SEP26 220.00 C 9.92 9.94 9.81 8.22 -1.81 48 98 268 +93
30DEC26 55.00 C 0.00 0.00 0.00 102.11 -5.00 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 99.73 -4.99 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 97.36 -4.98 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 95.00 -4.97 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 92.66 -4.96 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 90.34 -4.95 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 88.04 -4.93 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.76 -4.92 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 83.51 -4.89 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.28 -4.87 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.08 -4.85 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.90 -4.83 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.76 -4.80 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.65 -4.77 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.58 -4.73 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 68.54 -4.69 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.53 -4.66 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.56 -4.62 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 62.63 -4.58 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.74 -4.53 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 58.89 -4.49 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.08 -4.43 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.31 -4.38 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.57 -4.34 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 51.88 -4.28 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 50.23 -4.23 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 48.62 -4.17 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 47.06 -4.11 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 45.53 -4.05 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 44.04 -3.99 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 42.59 -3.93 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 41.18 -3.87 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 39.82 -3.80 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 38.49 -3.74 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 37.19 -3.68 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 35.69 -3.86 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 34.72 -3.55 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 33.32 -3.35 47 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 32.28 -3.21 47 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 30.93 -3.42 47 0 500 0
30DEC26 155.00 C 0.00 0.00 0.00 29.90 -2.87 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 29.03 -2.95 47 0 0 0
30DEC26 160.00 C 27.35 27.35 27.35 28.07 -2.86 47 30 30 +30
30DEC26 162.50 C 0.00 0.00 0.00 27.17 -2.78 47 0 3 0
30DEC26 165.00 C 25.62 25.62 25.62 26.26 -2.74 47 30 30 +30
30DEC26 167.50 C 0.00 0.00 0.00 25.40 -2.71 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 24.58 -2.64 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.79 -2.58 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.22 -2.33 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.29 -2.57 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.59 -2.58 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 20.95 -2.64 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.23 -2.33 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 19.59 -2.35 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 18.89 -2.40 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 18.22 -2.44 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.58 -2.37 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.95 -2.32 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.35 -2.27 48 0 63 0
TOTAL CALL 15,138 390,972 +3,830
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 247 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 236 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 225 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 215 0 161 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 195 0 1,653 0
29JAN26 95.00 P 0.01 0.01 0.01 0.01 0.00 186 1 2,760 +1
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 177 0 1,164 0
29JAN26 100.00 P 0.01 0.01 0.01 0.01 0.00 168 42 2,818 0
29JAN26 102.50 P 0.01 0.01 0.01 0.01 0.00 159 1 1,822 0
29JAN26 105.00 P 0.01 0.01 0.01 0.01 0.00 151 1 6,127 0
29JAN26 107.50 P 0.01 0.01 0.01 0.01 0.00 142 4 3,733 -4
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12,069 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 126 0 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 110 0 6,740 0
29JAN26 120.00 P 0.01 0.01 0.01 0.01 0.00 103 38 2,677 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2,101 0
29JAN26 125.00 P 0.03 0.03 0.03 0.01 0.00 88 116 2,453 0
29JAN26 127.50 P 0.06 0.06 0.06 0.01 0.00 80 6 2,045 0
29JAN26 130.00 P 0.10 0.10 0.06 0.01 0.00 73 42 6,155 +4
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5,965 0
29JAN26 135.00 P 0.48 0.48 0.08 0.01 0.00 59 45 2,531 -15
29JAN26 137.50 P 0.11 0.11 0.11 0.02 0.00 56 70 637 +14
29JAN26 140.00 P 0.17 0.18 0.17 0.04 +0.01 53 120 7,857 -18
29JAN26 142.50 P 0.26 0.26 0.26 0.10 +0.03 53 1 2,409 0
29JAN26 145.00 P 0.39 0.49 0.35 0.25 +0.10 54 351 1,028 +238
29JAN26 147.50 P 0.78 0.83 0.78 0.53 +0.23 54 10 1,065 0
29JAN26 150.00 P 0.93 1.65 0.93 1.01 +0.45 54 1,542 2,681 +322
29JAN26 152.50 P 1.82 2.36 1.68 1.75 +0.83 54 698 999 +392
29JAN26 155.00 P 2.38 3.99 2.34 2.81 +1.32 54 243 444 +97
29JAN26 157.50 P 4.30 5.78 4.08 4.24 +1.86 55 778 974 +373
29JAN26 160.00 P 6.30 7.47 6.22 5.96 +2.42 56 90 1,334 -24
29JAN26 162.50 P 0.00 0.00 0.00 7.97 +3.02 59 0 1,530 0
29JAN26 165.00 P 0.00 0.00 0.00 10.18 +3.56 62 0 130 0
29JAN26 167.50 P 0.00 0.00 0.00 12.19 +4.04 53 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 14.58 +4.31 53 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 17.03 +4.57 54 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 19.51 +4.76 55 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 22.00 +4.36 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 24.50 +4.95 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 27.00 +4.98 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 29.50 +5.00 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 32.00 +5.00 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 34.50 +5.00 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 37.00 +5.00 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 39.50 +5.00 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 42.00 +5.00 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 44.50 +5.00 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JAN26 135.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 46 0
30JAN26 137.50 P 0.14 0.14 0.14 0.05 +0.02 55 26 92 0
30JAN26 140.00 P 0.23 0.28 0.19 0.10 +0.04 53 57 126 +55
30JAN26 142.50 P 0.28 0.28 0.28 0.22 +0.10 54 20 275 0
30JAN26 145.00 P 0.00 0.00 0.00 0.44 +0.20 54 0 262 0
30JAN26 147.50 P 0.88 1.05 0.80 0.82 +0.38 54 9 305 +7
30JAN26 150.00 P 1.48 1.98 1.36 1.38 +0.62 54 476 534 +260
30JAN26 152.50 P 2.21 3.04 2.13 2.22 +1.03 54 2,188 667 +253
30JAN26 155.00 P 2.94 4.16 2.94 3.33 +1.53 55 102 172 -48
30JAN26 157.50 P 4.98 5.80 4.85 4.72 +1.91 56 117 193 -47
30JAN26 160.00 P 6.85 7.90 6.85 6.40 +2.46 56 8 52 +1
30JAN26 162.50 P 0.00 0.00 0.00 8.18 +2.87 55 0 53 0
30JAN26 165.00 P 0.00 0.00 0.00 10.32 +3.37 58 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 12.27 +3.47 50 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 14.69 +4.08 54 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 17.09 +4.63 54 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 19.53 +4.50 53 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 22.06 +4.42 62 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 24.50 +4.64 0 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 27.00 +4.96 0 0 0 0
06FEB26 137.50 P 0.51 0.57 0.48 0.42 - 49 22 22 -
06FEB26 140.00 P 0.78 0.78 0.75 0.67 - 49 131 101 -
06FEB26 142.50 P 1.10 1.19 1.00 1.00 - 49 40 40 -
06FEB26 145.00 P 1.59 1.65 1.40 1.51 - 49 123 113 -
06FEB26 147.50 P 2.28 2.29 2.03 2.14 - 49 81 46 -
06FEB26 150.00 P 3.32 3.32 3.09 2.90 - 49 23 23 -
06FEB26 152.50 P 4.03 4.49 3.95 3.95 - 50 102 100 -
06FEB26 155.00 P 4.94 5.06 4.93 5.12 - 50 38 36 -
06FEB26 157.50 P 7.74 7.74 7.74 6.52 - 50 13 13 -
06FEB26 160.00 P 0.00 0.00 0.00 8.09 - 51 0 0 -
06FEB26 162.50 P 0.00 0.00 0.00 9.75 - 51 0 0 -
06FEB26 165.00 P 0.00 0.00 0.00 11.74 - 53 0 0 -
06FEB26 167.50 P 0.00 0.00 0.00 13.78 - 54 0 0 -
06FEB26 170.00 P 0.00 0.00 0.00 15.93 - 55 0 0 -
06FEB26 172.50 P 0.00 0.00 0.00 18.19 - 57 0 0 -
06FEB26 175.00 P 0.00 0.00 0.00 19.94 - 49 0 0 -
06FEB26 177.50 P 0.00 0.00 0.00 22.28 - 49 0 0 -
06FEB26 180.00 P 0.00 0.00 0.00 24.67 - 49 0 0 -
06FEB26 182.50 P 0.00 0.00 0.00 27.35 - 59 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 55 0 1,136 0
26FEB26 100.00 P 0.15 0.15 0.15 0.01 0.00 52 10 3,836 -10
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 1,632 0
26FEB26 110.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 3,580 0
26FEB26 115.00 P 0.33 0.35 0.33 0.10 +0.03 48 134 2,030 -134
26FEB26 117.50 P 0.00 0.00 0.00 0.15 +0.04 48 0 1,004 0
26FEB26 120.00 P 0.41 0.49 0.41 0.23 +0.07 48 7 4,265 +7
26FEB26 122.50 P 0.00 0.00 0.00 0.35 +0.11 48 0 1,823 0
26FEB26 125.00 P 0.00 0.00 0.00 0.49 +0.15 48 0 879 0
26FEB26 127.50 P 0.00 0.00 0.00 0.68 +0.21 48 0 894 0
26FEB26 130.00 P 0.96 1.11 0.96 0.95 +0.29 48 80 819 -26
26FEB26 132.50 P 1.22 1.39 1.22 1.26 +0.36 48 34 1,187 0
26FEB26 135.00 P 1.68 1.91 1.58 1.61 +0.43 48 340 1,576 +132
26FEB26 137.50 P 2.22 2.25 2.10 2.04 +0.48 47 141 734 +14
26FEB26 140.00 P 2.21 2.90 2.21 2.56 +0.64 47 331 1,020 +98
26FEB26 142.50 P 3.66 3.70 3.17 3.25 +0.83 47 260 1,777 +198
26FEB26 145.00 P 3.50 4.51 3.50 4.00 +1.02 47 94 1,059 +13
26FEB26 147.50 P 4.78 5.34 4.77 4.87 +1.17 47 205 692 +95
26FEB26 150.00 P 5.80 6.50 5.80 5.93 +1.41 48 198 1,069 -21
26FEB26 152.50 P 6.61 7.25 6.61 6.99 +1.53 47 84 1,350 -7
26FEB26 155.00 P 8.50 9.10 8.24 8.39 +1.87 48 127 542 +15
26FEB26 157.50 P 9.99 10.53 9.65 9.74 +1.99 48 161 604 +64
26FEB26 160.00 P 11.38 12.15 11.23 11.30 +2.30 49 195 531 +59
26FEB26 162.50 P 0.00 0.00 0.00 12.99 +2.69 50 0 179 0
26FEB26 165.00 P 0.00 0.00 0.00 14.68 +2.78 50 0 94 0
26FEB26 167.50 P 0.00 0.00 0.00 16.51 +2.98 50 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 18.40 +3.22 51 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.37 +4.08 51 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.46 +4.72 52 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 24.60 +4.59 53 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 26.55 +5.04 52 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 28.52 +3.55 50 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 29.89 +2.77 40 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 33.72 +4.80 58 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 36.11 +4.49 60 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 38.54 +4.59 62 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 40.99 +5.93 64 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 43.42 +6.08 65 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 45.10 +5.16 57 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 0.00 100 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 0.04 0.04 0.04 0.01 0.00 83 1 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2,903 0
30MAR26 87.50 P 0.33 0.34 0.33 0.03 +0.01 52 60 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 6,510 0
30MAR26 97.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.17 +0.05 51 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.23 +0.05 51 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.31 +0.07 50 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.42 +0.09 50 0 3,508 0
30MAR26 110.00 P 0.98 0.98 0.98 0.56 +0.12 51 1 22,196 0
30MAR26 112.50 P 0.00 0.00 0.00 0.73 +0.16 51 0 3,374 0
30MAR26 115.00 P 0.00 0.00 0.00 0.91 +0.17 50 0 6,378 0
30MAR26 117.50 P 1.40 1.40 1.40 1.19 +0.28 51 1 19,207 +1
30MAR26 120.00 P 1.53 1.65 1.53 1.48 +0.30 51 30 14,142 +30
30MAR26 122.50 P 0.00 0.00 0.00 1.84 +0.37 51 0 4,358 0
30MAR26 125.00 P 0.00 0.00 0.00 2.20 +0.40 50 0 6,729 0
30MAR26 127.50 P 2.54 2.80 2.54 2.60 +0.47 50 72 839 +30
30MAR26 130.00 P 3.17 3.18 3.17 3.07 +0.57 50 54 8,716 +50
30MAR26 132.50 P 3.75 3.90 3.62 3.63 +0.66 50 153 917 +23
30MAR26 135.00 P 0.00 0.00 0.00 4.28 +0.81 50 0 2,236 0
30MAR26 137.50 P 4.89 5.12 4.88 4.97 +0.85 50 107 1,310 -11
30MAR26 140.00 P 5.63 6.10 5.63 5.78 +1.01 49 431 2,228 +49
30MAR26 142.50 P 6.51 6.51 6.51 6.63 +1.11 49 41 1,643 0
30MAR26 145.00 P 7.43 8.05 7.43 7.57 +1.23 49 94 709 +60
30MAR26 147.50 P 8.66 9.19 8.49 8.69 +1.51 50 128 291 +35
30MAR26 150.00 P 10.00 10.34 9.78 9.88 +1.66 50 105 3,095 +42
30MAR26 152.50 P 11.11 11.54 10.96 11.14 +1.84 50 99 453 +84
30MAR26 155.00 P 12.44 12.44 12.44 12.50 +1.99 51 24 302 0
30MAR26 157.50 P 13.89 13.89 13.89 13.93 +2.13 51 30 150 +27
30MAR26 160.00 P 15.44 16.26 15.44 15.45 +2.24 51 39 858 +15
30MAR26 162.50 P 16.96 17.18 16.91 17.02 +2.33 52 130 1,593 -8
30MAR26 165.00 P 18.79 19.44 18.65 18.86 +2.75 52 348 1,362 +294
30MAR26 167.50 P 0.00 0.00 0.00 19.73 +1.88 49 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 21.65 +2.17 50 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 22.72 +1.68 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 25.42 +2.55 51 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 27.91 +3.29 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 28.60 +2.12 48 0 2 0
30MAR26 182.50 P 0.00 0.00 0.00 30.55 +2.10 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 33.81 +3.35 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 36.19 +5.28 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 38.35 +4.13 56 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 40.10 +3.47 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.51 +3.71 56 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 45.10 +4.14 58 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 47.39 +4.21 59 0 120 0
30MAR26 205.00 P 0.00 0.00 0.00 51.49 +3.75 57 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 55.26 +3.30 50 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 60.84 +5.36 59 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.54 +5.35 59 0 0 0
29APR26 80.00 P 0.45 0.45 0.45 0.03 0.00 49 2 42 +2
29APR26 82.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 54 0
29APR26 95.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
29APR26 100.00 P 0.93 0.93 0.93 0.44 +0.05 49 1 11 +1
29APR26 102.50 P 0.00 0.00 0.00 0.56 +0.05 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.71 +0.07 49 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.94 +0.13 49 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.12 +0.08 49 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.40 +0.13 49 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 1.69 +0.13 49 0 283 0
29APR26 117.50 P 2.34 2.34 2.34 2.06 +0.26 49 9 439 -6
29APR26 120.00 P 2.55 2.55 2.55 2.46 +0.33 49 10 320 0
29APR26 122.50 P 0.00 0.00 0.00 3.00 +0.42 49 0 1,183 0
29APR26 125.00 P 3.50 3.50 3.46 3.34 +0.40 48 7 83 +1
29APR26 127.50 P 0.00 0.00 0.00 3.85 +0.40 48 0 78 0
29APR26 130.00 P 4.50 4.50 4.40 4.51 +0.55 48 14 7,051 +14
29APR26 132.50 P 5.11 5.24 5.11 5.17 +0.58 48 38 205 +38
29APR26 135.00 P 5.88 6.10 5.88 5.90 +0.65 48 6 251 +2
29APR26 137.50 P 6.62 6.62 6.62 6.73 +0.81 48 30 171 -2
29APR26 140.00 P 7.60 8.00 7.60 7.56 +0.81 48 26 437 +1
29APR26 142.50 P 8.60 8.60 8.60 8.53 +0.95 48 2 542 0
29APR26 145.00 P 0.00 0.00 0.00 9.60 +1.16 48 0 356 0
29APR26 147.50 P 0.00 0.00 0.00 10.72 +1.27 48 0 975 0
29APR26 150.00 P 11.78 11.78 11.78 12.16 +1.69 49 30 419 0
29APR26 152.50 P 0.00 0.00 0.00 13.25 +1.75 49 0 369 0
29APR26 155.00 P 14.74 14.74 14.68 14.62 +1.92 49 51 437 +51
29APR26 157.50 P 15.95 16.22 15.91 16.06 +2.08 49 162 208 +162
29APR26 160.00 P 0.00 0.00 0.00 17.51 +2.12 49 0 138 0
29APR26 162.50 P 19.05 19.14 19.05 19.20 +2.44 50 60 252 +60
29APR26 165.00 P 0.00 0.00 0.00 20.84 +2.61 50 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 21.40 +1.44 47 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 23.74 +2.13 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 26.15 +2.40 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 27.57 +2.22 50 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 28.34 +1.21 47 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 30.63 +1.66 48 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 32.62 +2.79 48 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 35.54 +4.27 52 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 37.25 +2.90 51 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 38.44 +1.98 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 40.49 +1.82 47 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 43.90 +3.20 53 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 46.05 +4.42 53 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 48.31 +4.69 54 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 51.49 +2.49 48 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 57.20 +5.02 55 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 61.74 +4.01 55 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 65.54 +3.28 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 159 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 +0.03 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.26 +0.05 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.35 +0.08 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.46 +0.09 49 0 1,063 0
29JUN26 90.00 P 1.20 1.20 1.20 0.59 +0.13 48 5 6,873 0
29JUN26 92.50 P 0.00 0.00 0.00 0.74 +0.14 49 0 865 0
29JUN26 95.00 P 1.30 1.30 1.30 0.89 +0.15 48 10 753 0
29JUN26 97.50 P 0.00 0.00 0.00 1.13 +0.22 49 0 530 0
29JUN26 100.00 P 1.80 1.87 1.80 1.36 +0.27 49 14 4,648 -10
29JUN26 102.50 P 0.00 0.00 0.00 1.61 +0.31 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 1.90 +0.28 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.25 +0.32 48 0 1,229 0
29JUN26 110.00 P 0.00 0.00 0.00 2.66 +0.41 48 0 12,453 0
29JUN26 112.50 P 3.40 3.40 3.40 3.06 +0.40 48 3 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 3.67 +0.59 49 0 8,859 0
29JUN26 117.50 P 0.00 0.00 0.00 4.10 +0.56 48 0 1,611 0
29JUN26 120.00 P 4.88 4.88 4.88 4.61 +0.54 48 3 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.41 +0.83 49 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 5.96 +0.72 48 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 6.62 +0.78 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 7.39 +1.00 48 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 8.21 +1.17 48 0 593 0
29JUN26 135.00 P 0.00 0.00 0.00 9.10 +1.18 48 0 1,071 0
29JUN26 137.50 P 0.00 0.00 0.00 10.05 +1.40 48 0 440 0
29JUN26 140.00 P 11.20 11.20 11.00 11.07 +1.46 48 6 1,847 +1
29JUN26 142.50 P 0.00 0.00 0.00 12.14 +1.36 48 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 13.26 +1.45 48 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 14.47 +1.57 48 0 417 0
29JUN26 150.00 P 0.00 0.00 0.00 15.84 +2.16 48 0 359 0
29JUN26 152.50 P 0.00 0.00 0.00 17.05 +2.14 48 0 90 0
29JUN26 155.00 P 0.00 0.00 0.00 18.34 +1.93 48 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 19.98 +2.06 49 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 21.39 +2.42 49 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 22.99 +2.39 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 24.57 +2.30 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 25.33 +1.50 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 27.02 +1.48 47 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 29.06 +1.89 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 31.27 +3.81 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 32.19 +1.67 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 35.06 +3.70 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 36.97 +2.94 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 38.90 +3.28 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 40.91 +3.12 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.90 +3.22 51 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 43.78 +2.20 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 45.77 +3.51 48 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.77 +3.52 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 49.77 +3.54 48 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.00 +3.77 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.52 +3.50 52 0 364 0
29JUN26 215.00 P 0.00 0.00 0.00 62.60 +3.97 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.07 +4.16 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 +0.04 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.57 +0.07 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.72 +0.09 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.87 +0.09 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.07 +0.14 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.30 +0.15 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.52 +0.15 47 0 567 0
29SEP26 92.50 P 0.00 0.00 0.00 1.84 +0.23 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.15 +0.24 48 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 2.48 +0.19 47 0 255 0
29SEP26 100.00 P 3.04 3.04 3.04 2.92 +0.29 48 1 4,939 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.35 +0.38 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.78 +0.28 48 0 1,048 0
29SEP26 107.50 P 0.00 0.00 0.00 4.35 +0.42 48 0 1,938 0
29SEP26 110.00 P 0.00 0.00 0.00 4.92 +0.42 48 0 1,793 0
29SEP26 112.50 P 0.00 0.00 0.00 5.50 +0.43 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.16 +0.55 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.85 +0.62 48 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 7.61 +0.79 48 0 353 0
29SEP26 122.50 P 0.00 0.00 0.00 8.36 +0.88 48 0 237 0
29SEP26 125.00 P 0.00 0.00 0.00 9.01 +0.91 47 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 9.96 +1.17 47 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 10.88 +0.80 47 0 2,494 0
29SEP26 132.50 P 0.00 0.00 0.00 11.81 +1.19 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 12.73 +1.08 47 0 241 0
29SEP26 137.50 P 0.00 0.00 0.00 13.87 +1.35 47 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 14.68 +1.29 47 0 229 0
29SEP26 142.50 P 0.00 0.00 0.00 16.17 +1.73 48 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 17.38 +1.86 48 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 18.65 +1.73 48 0 270 0
29SEP26 150.00 P 0.00 0.00 0.00 19.86 +1.53 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 20.95 +1.93 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 22.83 +2.47 48 0 85 0
29SEP26 157.50 P 0.00 0.00 0.00 23.58 +1.42 47 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 25.68 +2.12 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 27.20 +2.04 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 28.81 +2.07 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.41 +2.23 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 31.39 +1.65 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 33.06 +2.15 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.74 +2.24 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 36.41 +2.24 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.10 +2.26 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 39.84 +2.32 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 41.68 +2.47 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.53 +2.63 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.38 +2.67 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.24 +2.68 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.10 +2.69 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.03 +2.76 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.03 +2.90 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.04 +3.10 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.81 +3.12 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 65.24 +3.26 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.49 +3.72 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.06 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.55 +0.08 48 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.10 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 +0.10 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.00 +0.12 47 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.22 +0.16 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.49 +0.21 48 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.70 +0.19 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.08 +0.31 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.33 +0.24 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.68 +0.28 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.11 +0.37 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.65 +0.48 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.97 +0.37 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 4.65 +0.61 48 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 5.08 +0.53 47 0 143 0
30DEC26 105.00 P 5.92 5.92 5.92 5.66 +0.54 47 2 142 +2
30DEC26 107.50 P 0.00 0.00 0.00 6.23 +0.53 47 0 252 0
30DEC26 110.00 P 6.96 7.00 6.96 6.96 +0.69 47 32 126 +32
30DEC26 112.50 P 0.00 0.00 0.00 7.69 +0.74 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 8.43 +0.74 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.17 +0.75 47 0 1 0
30DEC26 120.00 P 9.70 9.70 9.70 10.05 +1.15 47 2 40 +2
30DEC26 122.50 P 0.00 0.00 0.00 10.96 +1.00 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 11.88 +1.33 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 12.80 +1.01 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 13.52 +0.81 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 14.59 +0.96 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 15.68 +1.22 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 16.62 +1.31 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 18.14 +1.51 47 0 3,650 0
30DEC26 142.50 P 0.00 0.00 0.00 19.02 +1.56 47 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 20.38 +1.84 47 0 6,370 0
30DEC26 147.50 P 22.25 22.25 22.25 21.79 +2.07 47 1 361 +1
30DEC26 150.00 P 23.13 23.13 23.13 22.95 +1.78 47 1 339 +1
30DEC26 152.50 P 0.00 0.00 0.00 24.53 +1.70 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 25.96 +2.32 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 27.41 +2.37 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 28.93 +1.89 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 30.47 +1.97 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.06 +2.09 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.42 +1.88 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.26 +2.12 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 36.61 +2.23 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 38.30 +2.40 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.99 +2.46 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 42.60 +2.62 49 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 43.39 +2.48 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.10 +2.50 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.86 +2.56 47 0 0 0
30DEC26 190.00 P 50.00 50.00 50.00 48.72 +2.71 47 2 2 +2
30DEC26 192.50 P 0.00 0.00 0.00 50.58 +2.85 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.45 +2.89 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.32 +2.90 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.20 +2.91 47 0 0 0
TOTAL PUT 12,654 446,001 +3,435
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$ 256.20
29JAN26 167.50 C 0.00 0.00 0.00 88.88 -6.30 203 0 0 0
29JAN26 170.00 C 81.79 81.79 81.79 86.24 -7.33 0 30 30 +30
29JAN26 172.50 C 0.00 0.00 0.00 85.92 -4.26 312 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 81.23 -6.77 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 78.89 -7.19 180 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 76.39 -6.89 173 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 73.74 -7.08 0 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 71.24 -6.79 0 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 70.10 -5.42 230 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 66.40 -6.29 151 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 63.91 -6.62 146 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 61.41 -7.36 140 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 58.92 -6.61 135 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 56.43 -7.02 131 0 531 0
29JAN26 205.00 C 0.00 0.00 0.00 51.42 -6.95 118 0 352 0
29JAN26 210.00 C 0.00 0.00 0.00 46.43 -6.65 108 0 565 0
29JAN26 215.00 C 37.09 37.09 37.09 41.26 -7.81 67 30 784 0
29JAN26 220.00 C 0.00 0.00 0.00 36.27 -6.70 63 0 1,581 0
29JAN26 225.00 C 0.00 0.00 0.00 31.36 -6.45 69 0 1,200 0
29JAN26 230.00 C 0.00 0.00 0.00 26.41 -6.54 62 0 800 0
29JAN26 235.00 C 22.50 22.50 22.50 21.69 -6.52 64 15 395 0
29JAN26 240.00 C 16.90 16.90 16.90 16.96 -6.70 58 1 1,393 0
29JAN26 245.00 C 11.80 12.25 11.67 13.02 -6.36 63 6 1,172 -6
29JAN26 250.00 C 8.30 10.00 6.96 9.48 -5.53 63 158 1,129 -94
29JAN26 255.00 C 9.00 9.00 5.00 6.47 -5.89 62 151 1,441 -53
29JAN26 260.00 C 4.62 5.00 3.00 4.33 -4.47 64 218 1,267 +69
29JAN26 265.00 C 2.90 3.07 2.10 2.65 -4.10 64 281 792 +89
29JAN26 270.00 C 2.77 2.77 1.50 1.52 -3.16 63 164 765 +109
29JAN26 275.00 C 0.98 1.64 0.98 0.82 -2.43 63 51 764 -21
29JAN26 280.00 C 1.03 1.03 1.03 0.41 -1.73 63 30 483 0
29JAN26 285.00 C 0.41 0.41 0.36 0.20 -1.16 63 13 269 0
29JAN26 290.00 C 0.31 0.31 0.25 0.09 -0.75 63 15 286 0
29JAN26 295.00 C 0.00 0.00 0.00 0.04 -0.46 63 0 160 0
29JAN26 300.00 C 0.00 0.00 0.00 0.02 -0.27 65 0 957 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 -0.08 72 0 532 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
26FEB26 167.50 C 0.00 0.00 0.00 89.16 -6.45 55 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 87.97 -5.60 90 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 85.92 -4.53 93 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 82.35 -5.65 74 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 79.28 -7.32 55 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 78.49 -4.79 85 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 76.62 -5.80 89 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 73.82 -5.35 83 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 70.10 -6.71 66 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 67.13 -5.99 56 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 66.06 -4.47 72 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 61.69 -7.08 30 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 60.56 -5.43 62 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 59.44 -4.33 72 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 54.24 -4.76 65 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 49.76 -3.58 63 0 244 0
26FEB26 215.00 C 0.00 0.00 0.00 45.46 -4.00 62 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 40.89 -6.92 59 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 35.30 -6.08 50 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 32.55 -6.87 55 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 28.30 -5.49 52 0 655 0
26FEB26 240.00 C 0.00 0.00 0.00 26.49 -5.36 58 0 1,023 0
26FEB26 245.00 C 0.00 0.00 0.00 23.58 -5.38 58 0 1,107 0
26FEB26 250.00 C 19.43 20.68 19.27 20.10 -4.54 56 136 556 +28
26FEB26 255.00 C 17.64 17.64 15.45 17.63 -4.30 56 93 552 +70
26FEB26 260.00 C 14.50 14.60 14.48 15.48 -4.46 56 10 691 0
26FEB26 265.00 C 12.60 12.78 12.60 13.50 -4.16 57 64 959 -20
26FEB26 270.00 C 10.56 11.78 10.50 11.49 -4.13 56 310 2,303 +190
26FEB26 275.00 C 9.62 10.36 9.45 10.01 -3.59 57 122 726 -18
26FEB26 280.00 C 8.00 9.30 7.50 8.52 -3.37 57 116 984 +49
26FEB26 285.00 C 7.24 7.67 7.24 7.22 -3.07 56 76 186 -28
26FEB26 290.00 C 0.00 0.00 0.00 6.08 -2.79 56 0 332 0
26FEB26 295.00 C 0.00 0.00 0.00 5.11 -2.51 56 0 127 0
26FEB26 300.00 C 4.50 4.98 4.46 4.27 -2.24 56 33 331 +32
26FEB26 310.00 C 3.46 3.66 3.34 2.94 -1.77 56 36 405 -2
26FEB26 320.00 C 2.70 2.70 2.34 1.99 - 56 70 70 -
30MAR26 85.00 C 0.00 0.00 0.00 171.63 -9.15 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 169.14 -7.43 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 166.80 -7.21 103 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 164.17 -8.18 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 161.81 -9.14 96 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 161.80 -4.85 152 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 157.66 -8.21 122 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 157.15 -6.46 149 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 152.73 -7.70 117 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 151.93 -5.18 139 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 146.93 -6.78 86 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 144.27 -9.43 57 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 141.39 -9.62 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 140.43 -6.28 106 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 137.11 -8.89 83 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 134.68 -8.37 83 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 132.22 -8.41 82 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 130.70 -8.26 99 0 0 0
30MAR26 130.00 C 125.50 125.50 125.50 130.69 -3.06 123 2 8 0
30MAR26 132.50 C 0.00 0.00 0.00 126.14 -4.70 100 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 122.60 -6.65 82 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 119.19 -9.53 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 117.63 -6.53 78 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 115.20 -6.85 77 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 111.75 -10.29 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 110.43 -8.69 76 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 108.93 -5.86 86 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 105.48 -6.83 72 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 103.16 -7.06 73 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 99.88 -8.21 58 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 97.47 -9.51 58 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 95.70 -8.80 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 92.69 -7.90 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 91.96 -5.53 74 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 90.60 -6.54 80 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 86.25 -8.46 64 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 82.35 -9.96 44 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 79.38 -10.54 0 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 79.18 -8.10 62 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 76.62 -8.58 59 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 73.82 -9.05 55 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 72.29 -8.28 60 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 70.43 -6.77 61 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 68.34 -6.68 61 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 65.68 -8.14 59 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 63.41 -6.86 58 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 60.24 -8.01 52 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 55.70 -7.52 50 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 52.22 -7.62 53 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 50.31 -5.85 60 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 44.88 -7.99 54 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 41.88 -7.39 55 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 40.82 -5.00 61 0 325 0
30MAR26 235.00 C 0.00 0.00 0.00 35.46 -6.98 55 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 32.64 -7.09 55 0 1,053 0
30MAR26 245.00 C 0.00 0.00 0.00 30.60 -4.02 57 0 586 0
30MAR26 250.00 C 28.00 28.00 26.61 28.04 -5.32 57 195 581 +38
30MAR26 255.00 C 24.57 25.50 24.34 26.01 -4.16 58 120 680 0
30MAR26 260.00 C 22.51 23.59 22.45 23.64 -4.19 58 150 424 0
30MAR26 265.00 C 21.43 21.43 20.57 21.89 -3.77 59 90 365 +90
30MAR26 270.00 C 19.65 19.65 18.54 20.07 -3.58 59 65 246 +34
30MAR26 275.00 C 17.44 17.44 17.44 18.39 -3.40 59 30 294 +30
30MAR26 280.00 C 16.49 16.49 16.49 16.69 -3.31 59 30 1,015 +30
30MAR26 285.00 C 14.53 15.11 14.53 15.11 -3.31 59 60 368 +60
30MAR26 290.00 C 13.82 13.82 13.09 13.66 -3.12 59 90 352 +90
30MAR26 295.00 C 0.00 0.00 0.00 12.33 -2.93 59 0 78 0
30MAR26 300.00 C 11.10 11.10 10.49 11.12 -2.75 59 84 1,010 +34
30MAR26 310.00 C 9.40 9.40 9.00 9.00 -2.40 59 34 235 +26
30MAR26 320.00 C 7.70 7.70 7.70 7.24 -2.08 59 9 383 -9
30MAR26 330.00 C 0.00 0.00 0.00 5.80 -1.79 59 0 388 0
30MAR26 340.00 C 0.00 0.00 0.00 4.49 -1.67 58 0 228 0
30MAR26 350.00 C 0.00 0.00 0.00 3.57 -1.26 58 0 135 0
30MAR26 360.00 C 0.00 0.00 0.00 2.82 -1.07 58 0 94 0
30MAR26 370.00 C 0.00 0.00 0.00 2.23 -0.98 58 0 229 0
29APR26 170.00 C 0.00 0.00 0.00 90.60 -6.54 64 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 86.84 -8.57 54 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 86.33 -7.58 64 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 84.13 -7.09 63 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 80.63 -8.74 57 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 79.65 -6.99 62 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 76.26 -7.51 56 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 73.31 -8.14 52 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 71.05 -8.67 51 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 70.20 -7.76 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 67.74 -6.08 55 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 67.73 -4.23 61 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 64.46 -7.49 57 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 58.81 -9.49 51 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 56.08 -6.80 54 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 53.04 -5.82 55 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 51.62 -5.18 60 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 45.53 -8.20 53 0 59 0
29APR26 230.00 C 42.00 42.00 42.00 43.77 -6.14 56 1 38 0
29APR26 235.00 C 0.00 0.00 0.00 39.72 -6.63 54 0 90 0
29APR26 240.00 C 36.06 36.06 36.06 37.04 -4.67 54 2 69 0
29APR26 245.00 C 0.00 0.00 0.00 35.28 -6.15 56 0 211 0
29APR26 250.00 C 32.03 32.03 32.03 32.78 -4.60 56 30 135 +1
29APR26 255.00 C 0.00 0.00 0.00 30.64 -4.33 56 0 104 0
29APR26 260.00 C 27.26 27.26 27.26 28.72 -3.98 57 30 119 +1
29APR26 265.00 C 25.35 25.35 25.35 26.75 -3.82 57 30 71 0
29APR26 270.00 C 0.00 0.00 0.00 24.70 -3.87 57 0 106 0
29APR26 275.00 C 0.00 0.00 0.00 22.99 -3.71 57 0 331 0
29APR26 280.00 C 0.00 0.00 0.00 21.54 -3.41 58 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 19.89 -3.42 58 0 120 0
29APR26 290.00 C 0.00 0.00 0.00 18.34 -3.32 58 0 145 0
29APR26 295.00 C 0.00 0.00 0.00 16.90 -3.16 58 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 15.56 -3.00 57 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 13.16 -2.70 57 0 183 0
29APR26 320.00 C 0.00 0.00 0.00 11.10 - 57 0 0 -
29JUN26 120.00 C 0.00 0.00 0.00 139.11 -9.21 69 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 136.65 -7.57 68 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 134.60 -8.81 70 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 132.14 -7.48 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 130.69 -7.14 74 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 126.14 -9.29 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 125.45 -8.34 68 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 121.24 -10.29 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 120.34 -7.27 64 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 118.39 -6.53 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 113.97 -8.83 50 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 113.72 -8.37 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 109.41 -8.24 51 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 107.21 -8.59 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 107.20 -6.54 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 102.79 -9.73 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 100.84 -6.99 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 98.20 -9.62 51 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 97.16 -8.52 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 95.89 -7.31 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 92.02 -9.74 52 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 91.67 -6.45 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 89.66 -6.86 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 87.44 -7.63 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 84.98 -7.94 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 83.21 -6.92 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 80.43 -8.17 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 78.44 -8.00 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 76.62 -6.97 54 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 74.23 -6.61 53 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 72.63 -8.20 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 72.62 -5.39 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 68.35 -8.38 52 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 66.82 -5.06 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 64.31 -6.13 58 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 59.81 -8.15 55 0 4 0
29JUN26 220.00 C 49.80 49.80 49.80 57.11 -5.94 56 1 148 +1
29JUN26 225.00 C 0.00 0.00 0.00 53.88 -7.57 55 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 51.52 -4.88 56 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 47.77 -7.14 54 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 45.75 -7.34 55 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 42.89 -5.07 55 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 40.60 -6.89 55 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 39.77 -5.68 57 0 190 0
29JUN26 260.00 C 37.35 37.35 37.35 37.64 -4.77 57 5 129 0
29JUN26 265.00 C 0.00 0.00 0.00 35.71 -4.64 57 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 33.89 -4.50 57 0 33 0
29JUN26 275.00 C 0.00 0.00 0.00 32.16 -4.37 57 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 30.52 -4.24 58 0 146 0
29JUN26 285.00 C 0.00 0.00 0.00 28.96 -3.83 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 27.40 -3.77 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 25.85 -3.64 58 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 24.37 -3.53 58 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 21.66 -3.28 58 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 19.22 -3.06 58 0 3 0
29JUN26 330.00 C 18.50 18.50 18.50 17.05 -2.83 57 2 12 0
29JUN26 340.00 C 0.00 0.00 0.00 15.10 -2.62 57 0 16 0
29JUN26 350.00 C 0.00 0.00 0.00 13.37 -2.42 57 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 11.83 -2.23 57 0 44 0
29JUN26 370.00 C 12.00 12.00 12.00 10.46 -2.06 57 4 188 0
29SEP26 150.00 C 0.00 0.00 0.00 116.22 -6.69 62 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 112.14 -8.89 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 110.07 -7.55 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 108.85 -6.33 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 106.63 -4.57 57 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 104.39 -4.63 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 102.71 -5.95 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 100.47 -5.60 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 99.06 -6.29 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 99.05 -5.35 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 95.36 -6.88 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 93.54 -6.11 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 91.38 -8.21 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 89.91 -6.76 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 87.83 -6.86 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 86.94 -6.32 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 83.73 -7.90 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 83.72 -6.25 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 82.46 -5.30 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 79.76 -7.99 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 77.84 -7.48 56 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 76.03 -6.33 58 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 71.20 -5.67 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 71.00 -4.96 59 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 65.09 -8.06 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 62.51 -7.97 54 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 62.28 -6.50 58 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 57.71 -7.67 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 55.31 -7.44 55 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 53.25 -7.09 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 50.93 -7.43 55 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 50.45 -6.08 57 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 48.67 -4.84 57 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 46.78 -4.43 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 44.98 -4.54 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 43.24 -4.44 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 41.59 -4.34 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 40.01 -4.25 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 38.49 -4.16 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 36.55 -4.40 58 0 0 0
29SEP26 300.00 C 34.00 34.00 34.00 35.54 -3.78 58 4 75 -2
29SEP26 310.00 C 0.00 0.00 0.00 32.64 -3.36 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 29.98 - 58 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 105.90 -5.93 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 104.21 -5.82 57 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 102.42 -5.22 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 101.07 -6.01 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 99.25 -5.12 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 98.88 -4.40 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 95.62 -5.89 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 95.61 -4.27 59 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 94.19 -3.38 59 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 90.92 -6.44 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 89.58 -5.60 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 88.28 -5.64 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 88.27 -4.25 59 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 86.83 -5.68 59 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 83.51 -4.09 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 78.34 -6.07 55 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 76.67 -7.35 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 74.36 -6.60 56 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 71.23 -5.76 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 68.36 -6.30 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 66.38 -4.97 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 66.33 -3.54 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 64.21 -2.37 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 59.88 -5.72 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 58.72 -3.74 57 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 57.17 -5.17 57 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 55.14 -5.14 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 53.74 -3.24 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 52.23 -4.01 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 50.61 -3.87 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 49.03 -3.65 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 47.32 -3.61 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 45.82 -3.42 58 0 1 0
30DEC26 300.00 C 0.00 0.00 0.00 43.81 -3.80 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 41.32 -3.18 58 0 4 0
30DEC26 320.00 C 0.00 0.00 0.00 38.58 - 58 0 0 -
TOTAL CALL 3,297 70,964 +848
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 156 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 146 0 260 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 141 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 136 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 131 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 126 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 121 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 116 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 0.00 107 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 0.00 98 0 599 0
29JAN26 200.00 P 0.10 0.10 0.10 0.01 0.00 94 10 913 0
29JAN26 205.00 P 0.10 0.10 0.10 0.01 0.00 85 90 2,330 +41
29JAN26 210.00 P 0.00 0.00 0.00 0.01 0.00 77 0 524 0
29JAN26 215.00 P 0.07 0.07 0.07 0.01 -0.01 69 1 1,171 0
29JAN26 220.00 P 0.20 0.20 0.16 0.02 -0.03 65 5 797 0
29JAN26 225.00 P 0.24 0.24 0.24 0.06 -0.05 64 1 511 0
29JAN26 230.00 P 0.65 0.65 0.45 0.16 -0.08 63 34 682 0
29JAN26 235.00 P 0.91 0.91 0.50 0.41 -0.10 63 98 674 +38
29JAN26 240.00 P 1.44 1.75 1.16 0.92 +0.01 63 349 856 +45
29JAN26 245.00 P 2.40 2.92 2.35 1.79 +0.17 63 244 375 +75
29JAN26 250.00 P 3.30 5.57 3.20 3.19 +0.51 63 215 423 +109
29JAN26 255.00 P 6.91 8.07 5.99 5.25 +1.11 63 349 436 +71
29JAN26 260.00 P 10.13 10.13 10.13 8.01 +1.87 63 16 105 -15
29JAN26 265.00 P 14.50 14.50 11.70 11.56 +2.85 66 31 101 +30
29JAN26 270.00 P 0.00 0.00 0.00 15.49 +3.63 67 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 19.54 +4.10 63 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 24.15 +4.77 62 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 29.82 +5.79 91 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 33.89 +4.94 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 38.81 +6.03 62 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 43.80 +6.07 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 53.80 +6.37 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 63.85 - 104 0 0 -
26FEB26 167.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.08 0.00 56 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.11 0.00 56 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.14 0.00 56 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.18 0.00 56 0 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.23 0.00 56 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 157 0
26FEB26 187.50 P 0.00 0.00 0.00 0.37 +0.01 56 0 798 0
26FEB26 190.00 P 0.00 0.00 0.00 0.47 +0.03 56 0 454 0
26FEB26 192.50 P 0.00 0.00 0.00 0.57 +0.04 56 0 488 0
26FEB26 195.00 P 1.10 1.10 1.10 0.71 +0.05 56 1 696 +1
26FEB26 197.50 P 1.38 1.38 1.38 0.85 +0.06 56 5 540 0
26FEB26 200.00 P 1.42 1.42 1.42 1.05 +0.08 56 10 671 +10
26FEB26 205.00 P 0.00 0.00 0.00 1.48 +0.12 56 0 868 0
26FEB26 210.00 P 2.30 2.30 2.19 2.04 +0.15 56 16 842 +6
26FEB26 215.00 P 0.00 0.00 0.00 2.79 +0.34 56 0 411 0
26FEB26 220.00 P 3.61 3.61 3.61 3.54 +0.41 55 31 891 -18
26FEB26 225.00 P 5.27 5.27 5.27 4.62 +0.56 56 30 239 -25
26FEB26 230.00 P 6.62 6.62 6.22 5.83 +0.70 55 53 191 -13
26FEB26 235.00 P 6.30 8.23 6.30 7.29 +0.88 55 80 805 +7
26FEB26 240.00 P 9.58 10.71 9.21 8.95 +1.03 55 232 661 0
26FEB26 245.00 P 0.00 0.00 0.00 11.00 +1.46 55 1 516 +1
26FEB26 250.00 P 14.80 15.62 12.80 13.32 +1.80 56 11 253 -4
26FEB26 255.00 P 16.85 16.85 16.17 15.72 +2.04 55 89 446 +27
26FEB26 260.00 P 18.80 19.10 18.80 18.41 +2.34 55 111 261 +41
26FEB26 265.00 P 24.50 24.50 22.61 21.42 +2.61 56 96 522 +66
26FEB26 270.00 P 0.00 0.00 0.00 24.90 +3.12 57 0 62 0
26FEB26 275.00 P 30.46 30.46 30.46 27.08 +2.12 53 10 35 +10
26FEB26 280.00 P 0.00 0.00 0.00 31.09 +2.84 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 34.47 +1.78 53 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 37.94 +3.38 51 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 44.07 +5.21 60 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 47.32 +3.37 55 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 56.79 +3.93 60 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 64.92 - 53 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 82 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 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 58 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 0.00 55 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 0.00 57 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 0.00 58 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 0.00 58 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.07 0.00 58 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 +0.01 58 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.11 +0.01 58 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 +0.01 58 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.21 +0.02 58 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.26 +0.03 58 0 19 0
30MAR26 155.00 P 0.86 0.86 0.86 0.32 +0.03 58 1 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.38 +0.03 58 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.46 +0.05 58 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.57 +0.06 58 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.66 +0.06 58 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.80 +0.10 58 0 545 0
30MAR26 170.00 P 1.50 1.50 1.50 0.94 +0.11 58 1 232 0
30MAR26 172.50 P 0.00 0.00 0.00 1.08 +0.11 59 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.25 +0.13 58 0 1,173 0
30MAR26 177.50 P 0.00 0.00 0.00 1.46 +0.17 58 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 1.67 +0.17 59 0 448 0
30MAR26 182.50 P 0.00 0.00 0.00 1.88 +0.17 58 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 2.18 +0.27 58 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 2.47 +0.27 58 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 2.77 +0.27 59 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 3.12 +0.32 59 0 34 0
30MAR26 195.00 P 0.00 0.00 0.00 3.42 +0.37 58 0 837 0
30MAR26 197.50 P 0.00 0.00 0.00 3.72 +0.37 58 0 230 0
30MAR26 200.00 P 4.44 4.44 4.44 4.09 +0.39 57 2 1,543 0
30MAR26 205.00 P 5.05 5.05 5.05 5.09 +0.59 57 20 645 +20
30MAR26 210.00 P 0.00 0.00 0.00 6.10 +0.59 57 0 979 0
30MAR26 215.00 P 0.00 0.00 0.00 7.38 +0.83 57 0 116 0
30MAR26 220.00 P 0.00 0.00 0.00 8.71 +0.84 57 0 114 0
30MAR26 225.00 P 0.00 0.00 0.00 10.28 +1.08 57 0 194 0
30MAR26 230.00 P 0.00 0.00 0.00 11.95 +1.15 57 0 186 0
30MAR26 235.00 P 14.43 14.43 14.43 13.81 +1.33 57 1 206 0
30MAR26 240.00 P 16.70 16.80 16.70 15.97 +1.64 57 2 497 0
30MAR26 245.00 P 19.84 19.84 19.84 18.16 +1.74 57 30 854 0
30MAR26 250.00 P 22.25 22.43 21.34 20.65 +1.95 57 82 265 +46
30MAR26 255.00 P 24.40 24.40 24.40 23.43 +2.23 58 30 340 +30
30MAR26 260.00 P 26.57 27.17 26.57 26.16 +2.32 58 90 203 +43
30MAR26 265.00 P 30.66 30.66 30.66 29.09 +2.44 58 30 90 +30
30MAR26 270.00 P 34.13 34.13 33.45 32.28 +2.68 58 90 120 +60
30MAR26 275.00 P 36.88 36.88 36.21 35.65 +2.95 58 60 90 +30
30MAR26 280.00 P 0.00 0.00 0.00 37.60 +1.60 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 41.83 +2.95 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 46.47 +5.02 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 50.29 +5.43 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 54.96 +6.83 63 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 62.80 +4.91 62 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 70.22 +4.03 60 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 79.39 +7.13 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 87.67 +6.55 60 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 97.35 +6.08 63 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 106.47 +7.61 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 116.09 +8.07 65 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.94 +0.17 57 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.19 +0.21 57 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.49 +0.28 57 0 98 0
29APR26 177.50 P 3.00 3.00 3.00 2.78 +0.27 57 2 2 +2
29APR26 180.00 P 0.00 0.00 0.00 3.07 +0.26 57 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 3.42 +0.32 57 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 3.83 +0.42 57 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 4.23 +0.41 57 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 4.64 +0.41 57 0 17 0
29APR26 192.50 P 0.00 0.00 0.00 4.92 +0.43 56 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 5.44 +0.55 56 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 5.97 +0.60 56 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 6.49 +0.59 56 0 79 0
29APR26 205.00 P 0.00 0.00 0.00 7.64 +0.69 56 0 550 0
29APR26 210.00 P 9.40 9.40 9.40 8.99 +0.84 56 50 118 +50
29APR26 215.00 P 0.00 0.00 0.00 10.35 +0.84 56 0 21 0
29APR26 220.00 P 11.60 11.60 11.60 12.01 +1.14 56 1 113 0
29APR26 225.00 P 0.00 0.00 0.00 13.71 +1.15 56 0 30 0
29APR26 230.00 P 0.00 0.00 0.00 15.54 +1.28 55 0 114 0
29APR26 235.00 P 0.00 0.00 0.00 17.61 +1.53 55 0 131 0
29APR26 240.00 P 20.12 20.12 20.12 19.90 +1.75 56 30 90 -30
29APR26 245.00 P 22.94 22.94 22.94 22.32 +1.97 56 30 90 +30
29APR26 250.00 P 0.00 0.00 0.00 24.75 +2.06 56 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 27.48 +2.22 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 30.35 +2.31 56 0 30 0
29APR26 265.00 P 34.52 34.52 34.52 33.31 +2.43 56 30 60 +30
29APR26 270.00 P 0.00 0.00 0.00 36.53 +2.67 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 39.84 +2.92 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 42.65 +2.45 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 46.48 +3.03 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 49.80 +3.87 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 54.33 +5.79 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 58.78 +5.74 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 65.76 +6.32 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 74.88 - 61 0 0 -
29JUN26 120.00 P 0.00 0.00 0.00 0.43 +0.02 57 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.51 +0.03 57 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.61 +0.05 57 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.70 +0.04 57 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.80 +0.04 57 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.93 +0.07 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.08 +0.08 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.23 +0.08 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.38 +0.08 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.56 +0.11 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.78 +0.14 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.00 +0.14 57 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.22 +0.07 57 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 2.44 +0.13 57 0 30 0
29JUN26 155.00 P 3.00 3.20 3.00 2.75 +0.21 57 6 295 +6
29JUN26 157.50 P 3.42 3.42 3.42 3.06 +0.21 57 2 40 +2
29JUN26 160.00 P 3.73 3.73 3.73 3.38 +0.22 57 2 424 +2
29JUN26 162.50 P 3.93 4.07 3.93 3.69 +0.22 57 4 62 +4
29JUN26 165.00 P 0.00 0.00 0.00 4.04 +0.25 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.47 +0.34 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 4.89 +0.47 57 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 5.32 +0.49 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 5.74 +0.49 57 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 6.22 +0.56 57 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.58 +0.50 56 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 7.34 +0.71 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.67 +0.49 56 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.22 +0.50 56 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 8.77 +0.50 56 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.45 +0.63 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.16 +0.73 56 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 10.86 +0.72 56 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 11.56 +0.72 56 0 4,569 0
29JUN26 205.00 P 0.00 0.00 0.00 12.98 +0.73 56 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 14.73 +1.01 56 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 16.48 +1.01 56 0 0 0
29JUN26 220.00 P 17.80 17.80 17.80 18.27 +0.75 56 4 26 +4
29JUN26 225.00 P 0.00 0.00 0.00 20.31 +1.31 56 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 22.49 +1.41 56 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 24.81 +1.60 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 27.25 +1.84 56 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 29.77 +1.93 56 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 32.46 +2.12 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 35.28 +2.25 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 38.20 +2.25 56 0 10 0
29JUN26 265.00 P 0.00 0.00 0.00 41.24 +2.37 56 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 44.38 +2.49 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 47.62 +2.60 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 51.72 +3.48 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 55.64 +5.42 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 58.91 +5.74 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 62.22 +4.31 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 66.26 +5.61 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 72.57 +5.03 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 79.37 +3.31 57 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 87.81 +5.02 58 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 96.34 +5.36 58 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 105.77 +3.40 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 115.44 +6.87 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 121.09 +1.34 57 0 0 0
29SEP26 150.00 P 5.29 5.58 5.29 5.20 +0.34 56 6 733 +6
29SEP26 152.50 P 5.75 6.05 5.75 5.63 +0.33 56 6 80 +6
29SEP26 155.00 P 6.15 6.45 6.15 6.07 +0.33 56 6 160 +6
29SEP26 157.50 P 0.00 0.00 0.00 6.51 +0.33 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.97 +0.36 56 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 7.54 +0.48 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.11 +0.50 56 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.69 +0.50 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.26 +0.50 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 9.84 +0.50 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.42 +0.50 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.12 +0.62 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.85 +0.72 56 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 12.59 +0.73 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 13.32 +0.72 56 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 14.05 +0.72 56 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.79 +0.72 56 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.53 +0.72 56 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 16.41 +0.86 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.32 +1.00 56 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 18.23 +1.00 56 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 20.06 +1.01 56 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 21.89 +1.01 56 0 330 0
29SEP26 215.00 P 24.73 24.73 24.73 23.94 +1.23 56 30 420 +30
29SEP26 220.00 P 0.00 0.00 0.00 26.13 +1.35 56 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 28.33 +1.35 56 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 30.67 +1.49 56 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 33.20 +1.66 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 35.80 +1.91 56 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 38.51 +2.02 56 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 41.31 +2.05 56 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 44.20 +2.11 57 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 47.18 +2.21 57 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 50.24 +2.30 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 53.38 +2.39 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 56.61 +2.48 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.93 +2.59 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 63.12 +4.01 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 66.91 +3.23 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.15 +2.93 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 72.95 +3.41 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 80.19 +1.01 57 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 88.14 - 57 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 12.36 +0.92 56 0 12 0
30DEC26 170.00 P 13.87 13.87 13.87 13.12 +1.04 56 23 127 -23
30DEC26 172.50 P 0.00 0.00 0.00 13.87 +1.03 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 14.63 +1.04 56 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 15.39 +1.04 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.15 +1.05 56 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 16.91 +1.05 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 17.73 +1.11 56 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 18.66 +1.26 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.59 +1.20 56 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 20.53 +1.39 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.46 +1.25 56 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 22.40 +1.39 56 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 23.33 +1.39 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 25.22 +1.41 55 0 5 0
30DEC26 210.00 P 28.67 29.28 28.67 27.42 +1.45 55 130 229 -92
30DEC26 215.00 P 0.00 0.00 0.00 29.66 +1.68 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.18 +1.56 56 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 34.63 +1.91 56 0 20 0
30DEC26 230.00 P 37.46 37.46 36.81 37.15 +1.99 56 60 120 +60
30DEC26 235.00 P 0.00 0.00 0.00 39.79 +2.08 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.49 +2.16 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 45.28 +2.25 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.15 +2.38 56 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 51.09 +2.44 56 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 54.21 +2.52 56 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 56.96 +2.48 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.41 +2.85 56 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.64 +2.62 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 66.56 +2.32 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 69.29 +2.29 56 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 72.70 +1.98 56 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 76.17 +2.81 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 79.96 +2.35 56 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 86.92 +1.91 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 95.01 - 57 0 0 -
TOTAL PUT 3,080 84,897 +855
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$ 39.78
29JAN26 27.00 C 0.00 0.00 0.00 12.79 +0.46 152 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.79 +0.46 138 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.79 +0.46 125 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.79 +0.46 111 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.79 +0.46 98 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.79 +0.45 86 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.79 +0.45 74 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.79 +0.45 62 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.79 +0.45 51 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.79 +0.45 40 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.79 +0.45 29 0 607 0
29JAN26 38.00 C 1.47 1.58 1.47 1.79 +0.42 19 9 453 -4
29JAN26 39.00 C 0.47 0.75 0.47 0.86 +0.31 22 35 647 0
29JAN26 40.00 C 0.14 0.16 0.14 0.23 +0.10 22 20 452 0
29JAN26 41.00 C 0.03 0.03 0.03 0.03 +0.01 23 40 839 +40
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.85 +0.45 36 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.85 +0.45 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.85 +0.45 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.86 +0.46 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.86 +0.45 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.86 +0.45 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.86 +0.45 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.87 +0.53 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.79 +0.44 0 0 19 0
26FEB26 37.00 C 3.03 3.03 3.01 2.85 +0.37 0 22 157 +2
26FEB26 38.00 C 1.86 2.15 1.86 2.00 +0.31 15 25 473 -4
26FEB26 39.00 C 1.41 1.41 1.18 1.27 +0.24 16 90 426 +90
26FEB26 40.00 C 0.67 0.67 0.61 0.72 +0.15 16 30 292 +20
26FEB26 41.00 C 0.00 0.00 0.00 0.36 +0.07 17 0 364 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 +0.04 17 0 293 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 141 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 228 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 18 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 20.88 +0.46 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.38 +0.46 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.88 +0.45 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.89 +0.46 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.89 +0.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.90 +0.46 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.90 +0.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.15 +0.47 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.11 +0.65 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.16 +0.39 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.11 +0.69 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.93 +0.46 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.12 +0.36 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.94 +0.46 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.87 +0.42 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.13 +0.69 33 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 5.91 +0.45 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.17 +0.58 26 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.23 +0.49 23 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.35 +0.47 21 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.41 +0.29 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.77 +0.24 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.24 +0.19 18 0 384 0
30MAR26 41.00 C 0.76 0.76 0.76 0.84 +0.16 19 2 704 -2
30MAR26 42.00 C 0.00 0.00 0.00 0.55 +0.10 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.35 +0.08 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29APR26 30.00 C 0.00 0.00 0.00 10.12 +0.36 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.02 +0.45 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.93 +0.11 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.27 +0.70 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.00 +0.39 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.17 +0.21 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.49 +0.60 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.46 +0.33 18 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.76 +0.29 19 0 15 0
29APR26 39.00 C 1.97 1.97 1.95 2.16 +0.26 19 45 581 +45
29APR26 40.00 C 1.45 1.63 1.45 1.64 +0.21 20 98 528 +98
29APR26 41.00 C 0.00 0.00 0.00 1.22 +0.17 20 0 336 0
29APR26 42.00 C 0.00 0.00 0.00 0.88 +0.13 20 0 18 0
29APR26 43.00 C 0.00 0.00 0.00 0.62 +0.10 20 0 112 0
29APR26 44.00 C 0.00 0.00 0.00 0.43 +0.06 20 0 35 0
29APR26 45.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.07 +0.45 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.15 +0.47 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.11 +0.46 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.16 +0.39 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.13 +0.45 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.15 +0.45 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.17 +0.41 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.21 +0.45 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.26 +0.44 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.33 +0.42 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.44 +0.41 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.59 +0.39 20 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.79 +0.36 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.05 +0.34 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.38 +0.31 20 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.78 +0.27 20 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.24 20 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 1.81 +0.21 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 +0.18 20 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.11 +0.15 20 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.85 +0.12 20 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.65 +0.10 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.48 +0.07 20 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.36 +0.06 20 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.11 +0.46 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.16 +0.39 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.13 +0.45 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.15 +0.45 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.18 +0.42 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.22 +0.44 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.29 +0.44 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 +0.43 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 +0.41 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.68 +0.38 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.91 +0.36 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.21 +0.34 20 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.57 +0.31 20 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 +0.28 20 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.50 +0.25 20 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.07 +0.23 20 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.69 +0.19 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.37 +0.16 20 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 +0.14 20 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.89 +0.12 20 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.70 +0.09 20 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 +0.08 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 +0.07 20 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.13 +0.44 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.16 +0.44 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.20 +0.43 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.27 +0.43 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.36 +0.41 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.49 +0.39 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.68 +0.39 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.91 +0.37 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.20 +0.35 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.54 +0.32 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.95 +0.30 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.42 +0.27 20 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.94 +0.25 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.53 +0.24 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.15 +0.20 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.83 +0.19 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.55 +0.17 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 +0.15 20 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.13 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 +0.10 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.10 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.62 +0.08 20 0 14 0
TOTAL CALL 416 14,140 +285
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 142 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 76 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 563 0
29JAN26 38.00 P 0.03 0.03 0.03 0.01 -0.02 26 55 616 -55
29JAN26 39.00 P 0.00 0.00 0.00 0.08 -0.15 23 0 931 0
29JAN26 40.00 P 0.44 0.61 0.44 0.46 -0.36 23 66 137 +1
29JAN26 41.00 P 0.00 0.00 0.00 1.28 -0.46 29 0 46 0
29JAN26 42.00 P 0.00 0.00 0.00 2.29 -0.47 45 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 3.22 -0.46 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.22 -0.46 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.22 -0.46 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.22 -0.46 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.22 -0.46 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.41 -0.27 145 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 20 0 133 0
26FEB26 36.00 P 0.05 0.05 0.05 0.02 -0.02 18 5 338 -5
26FEB26 37.00 P 0.10 0.10 0.10 0.06 -0.06 17 3 646 +3
26FEB26 38.00 P 0.23 0.26 0.23 0.19 -0.12 17 24 1,034 +4
26FEB26 39.00 P 0.43 0.52 0.43 0.45 -0.21 17 8 367 +8
26FEB26 40.00 P 0.86 1.01 0.86 0.90 -0.28 17 35 352 -25
26FEB26 41.00 P 0.00 0.00 0.00 1.56 -0.38 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.31 -0.51 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.33 -0.46 23 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.22 -0.46 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.22 -0.46 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.22 -0.46 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.22 -0.46 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.41 -0.27 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 369 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 189 0
30MAR26 37.00 P 0.35 0.35 0.35 0.30 -0.08 19 4 698 0
30MAR26 38.00 P 0.00 0.00 0.00 0.53 -0.13 19 0 354 0
30MAR26 39.00 P 0.81 0.81 0.81 0.88 -0.17 19 3 135 -3
30MAR26 40.00 P 0.00 0.00 0.00 1.36 -0.21 20 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 1.96 -0.27 20 0 0 0
30MAR26 42.00 P 2.64 2.64 2.64 2.69 -0.35 21 3 34 -3
30MAR26 43.00 P 0.00 0.00 0.00 3.51 -0.40 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.42 -0.43 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.39 -0.42 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.22 -0.46 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.22 -0.46 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.41 -0.27 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29APR26 33.00 P 0.10 0.10 0.10 0.05 -0.02 20 105 148 +105
29APR26 34.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 109 0
29APR26 35.00 P 0.26 0.26 0.26 0.18 -0.05 20 15 30 +15
29APR26 36.00 P 0.41 0.41 0.41 0.32 -0.08 20 4 248 0
29APR26 37.00 P 0.00 0.00 0.00 0.53 -0.11 20 0 298 0
29APR26 38.00 P 0.85 0.90 0.85 0.82 -0.16 21 20 371 +12
29APR26 39.00 P 0.00 0.00 0.00 1.20 -0.20 21 0 511 0
29APR26 40.00 P 1.76 1.76 1.71 1.69 -0.24 21 25 647 +25
29APR26 41.00 P 2.23 2.23 2.23 2.28 -0.28 21 6 420 0
29APR26 42.00 P 0.00 0.00 0.00 2.91 -0.38 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.70 -0.40 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.43 -0.42 20 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.39 -0.42 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.39 -0.49 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.22 -0.59 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.46 -0.34 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.43 -0.25 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 86 0
29JUN26 33.00 P 0.23 0.25 0.23 0.15 -0.03 20 45 193 +45
29JUN26 34.00 P 0.35 0.37 0.35 0.25 -0.05 20 58 151 +58
29JUN26 35.00 P 0.53 0.53 0.53 0.40 -0.06 20 15 223 +15
29JUN26 36.00 P 0.00 0.00 0.00 0.60 -0.09 20 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.83 -0.12 20 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 1.16 -0.15 20 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.56 -0.18 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.03 -0.22 20 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.59 -0.25 20 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.21 -0.29 20 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.91 -0.32 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.67 -0.36 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.50 -0.37 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.39 -0.49 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.28 -0.53 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.46 -0.34 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.43 -0.25 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 0.00 20 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.47 -0.06 20 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 -0.07 20 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.91 -0.10 20 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 -0.13 20 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.58 -0.14 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.00 -0.17 20 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.49 -0.20 20 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.03 -0.23 20 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.64 -0.25 20 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.30 -0.28 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.01 -0.31 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.76 -0.33 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.56 -0.34 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.39 -0.37 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.25 -0.38 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.14 -0.39 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.04 -0.41 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 -0.06 20 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 -0.08 20 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.20 -0.09 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.52 -0.13 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.90 -0.15 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.34 -0.16 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.83 -0.19 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.36 -0.22 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.97 -0.23 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 -0.27 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.29 -0.28 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.30 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.79 -0.33 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.60 -0.34 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.43 -0.36 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.30 -0.36 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.18 -0.38 20 0 0 0
TOTAL PUT 499 19,243 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 202.00
29JAN26 175.00 C 0.00 0.00 0.00 27.04 -2.25 0 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.54 -2.25 0 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 22.05 -2.25 45 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 19.56 -2.26 45 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 17.08 -2.56 43 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 14.63 -2.30 43 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 12.24 -2.52 43 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 9.96 -2.32 43 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 7.95 -2.18 45 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 6.10 -2.12 46 0 7 0
29JAN26 200.00 C 0.00 0.00 0.00 4.37 -2.05 44 0 33 0
29JAN26 205.00 C 2.13 2.13 2.13 2.00 -1.46 44 27 48 +27
29JAN26 210.00 C 0.00 0.00 0.00 0.73 -0.96 44 0 7 0
29JAN26 215.00 C 0.00 0.00 0.00 0.21 -0.55 43 0 30 0
29JAN26 220.00 C 0.00 0.00 0.00 0.05 -0.23 44 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 -0.08 44 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 28.48 -1.21 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.30 -2.00 39 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 24.19 -2.50 39 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.66 -2.83 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 19.59 -2.80 35 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 17.78 -1.84 36 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 16.71 -2.23 40 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 15.34 -0.81 41 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 13.35 -2.10 39 0 16 0
26FEB26 197.50 C 0.00 0.00 0.00 11.83 -1.60 39 20 90 +20
26FEB26 200.00 C 0.00 0.00 0.00 10.60 -1.46 39 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 8.22 -1.14 39 0 16 0
26FEB26 210.00 C 0.00 0.00 0.00 6.25 -1.04 39 20 28 +20
26FEB26 215.00 C 4.70 4.70 4.70 4.72 -0.90 40 1 1 +1
26FEB26 220.00 C 0.00 0.00 0.00 3.44 -0.81 40 0 30 0
26FEB26 225.00 C 0.00 0.00 0.00 2.46 -0.64 39 0 145 0
26FEB26 230.00 C 0.00 0.00 0.00 1.73 -0.50 39 0 51 0
26FEB26 235.00 C 0.00 0.00 0.00 1.19 -0.38 39 0 39 0
26FEB26 240.00 C 0.00 0.00 0.00 0.80 -0.29 39 0 15 0
26FEB26 245.00 C 0.00 0.00 0.00 0.52 -0.20 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.34 -0.15 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.35 -3.01 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 29.44 -2.45 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 27.59 -2.21 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 25.04 -2.69 38 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 23.38 -2.63 38 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 21.78 -2.50 39 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 20.95 -1.69 41 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 19.37 -2.34 41 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 18.00 -1.71 41 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 16.56 -1.70 41 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 15.41 -1.55 41 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 13.09 -1.20 41 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 11.08 -1.08 41 0 15 0
30MAR26 215.00 C 0.00 0.00 0.00 9.33 -0.99 42 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 7.77 -0.95 42 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 6.39 -0.94 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 5.22 -0.83 42 0 0 0
30MAR26 235.00 C 5.15 5.15 5.15 4.24 -0.72 41 26 26 +26
30MAR26 240.00 C 0.00 0.00 0.00 3.42 -0.63 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.75 -0.53 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.13 -0.44 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 33.72 -2.00 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 31.94 -2.03 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 30.21 -2.90 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 28.54 -1.12 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 27.74 -1.91 43 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 25.57 -2.45 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.15 -0.75 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 21.96 -2.20 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 21.10 -1.47 41 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 19.86 -1.56 41 0 197 0
29APR26 200.00 C 18.71 18.71 18.71 18.59 -1.32 41 15 201 +15
29APR26 205.00 C 0.00 0.00 0.00 16.34 -1.18 41 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 14.34 -1.10 42 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 12.57 -1.00 42 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 10.89 -1.02 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.37 -1.08 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.03 -1.03 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.85 -0.94 42 0 12 0
29APR26 240.00 C 6.35 6.35 6.35 5.83 -0.84 42 7 7 +7
29APR26 245.00 C 0.00 0.00 0.00 4.94 -0.76 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.05 -0.80 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.16 -1.54 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.53 -1.79 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.96 -1.75 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 33.43 -1.71 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.94 -1.69 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 30.51 -1.65 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.12 -1.61 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.78 -1.21 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 26.49 -1.70 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 24.48 -2.22 40 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 24.01 -1.63 42 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 21.78 -1.59 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 19.50 -1.63 41 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 17.65 -1.55 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 16.19 -0.93 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 14.56 -1.21 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 13.06 -1.23 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 11.86 -0.94 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 10.60 -0.90 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.47 -0.83 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.44 -0.77 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.04 -1.73 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.56 -1.69 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.11 -1.67 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 39.71 -1.63 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.33 -1.61 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.00 -1.71 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.70 -1.69 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 34.44 -1.28 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.22 -1.28 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 31.88 -1.79 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 30.81 -0.87 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 28.75 -1.46 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 26.73 -1.41 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 24.85 -1.27 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 22.86 -1.54 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 21.25 -1.47 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 19.75 -1.41 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.35 -1.34 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 17.13 -1.08 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.42 -0.93 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.23 -0.88 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.19 -1.92 41 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.78 -1.90 41 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 45.40 -1.88 41 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 44.05 -1.86 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.74 -1.84 41 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 41.45 -1.83 41 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.21 -1.79 41 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 38.99 -1.78 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.80 -1.76 41 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 36.65 -1.73 41 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 35.86 -1.37 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 33.86 -1.36 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 31.49 -1.78 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.64 -1.72 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 28.38 -1.18 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.61 -1.26 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.93 -1.35 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 23.35 -1.42 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.87 -1.37 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.88 -1.28 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.60 -1.24 41 0 0 0
TOTAL CALL 116 1,621 +116
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 0.42 -0.08 43 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 0.81 -0.05 43 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 1.40 -0.01 43 0 20 0
29JAN26 200.00 P 2.75 2.75 2.75 2.22 +0.07 43 2 22 0
29JAN26 205.00 P 0.00 0.00 0.00 4.85 +0.44 42 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 8.79 +1.17 46 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 13.11 +1.31 40 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 18.02 +1.54 43 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 23.00 +2.17 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 28.00 +2.20 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 33.00 +2.20 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 38.00 +2.20 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 43.00 +2.20 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 48.00 +2.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 1.05 +0.11 39 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 1.37 +0.16 39 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 2.28 +0.25 39 0 15 0
26FEB26 185.00 P 0.00 0.00 0.00 2.77 +0.27 39 0 100 0
26FEB26 187.50 P 0.00 0.00 0.00 3.36 +0.23 39 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 4.04 +0.26 39 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 4.83 +0.31 39 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 5.75 +0.38 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 6.74 +0.42 38 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 7.90 +0.53 38 0 40 0
26FEB26 205.00 P 0.00 0.00 0.00 10.49 +0.65 38 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 13.67 +0.91 39 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 17.08 +1.60 39 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 21.53 +2.69 42 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 24.46 +1.84 36 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 29.47 +1.61 40 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 33.78 +1.91 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 38.44 +1.76 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 43.21 +1.61 39 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 48.08 +1.74 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 3.55 +0.28 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 4.13 +0.31 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 4.79 +0.36 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 5.48 +0.39 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.13 +0.30 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 6.96 +0.34 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 7.87 +0.39 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 8.85 +0.43 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 9.90 +0.46 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 11.05 +0.53 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 12.27 +0.58 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 14.95 +0.69 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 18.00 +0.89 41 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 21.36 +1.12 42 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 24.26 +0.58 40 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 28.64 +2.52 42 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 32.57 +0.94 42 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 35.94 +1.47 40 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 39.93 -0.03 38 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 45.26 +1.96 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 49.84 +1.69 44 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 5.48 +0.16 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 5.95 +0.06 40 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 6.96 +0.43 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 7.71 +0.37 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 8.58 +0.39 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 9.51 +0.43 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 10.51 +0.46 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 11.58 +0.47 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 12.72 +0.51 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 13.93 +0.56 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 15.20 +0.61 41 0 237 0
29APR26 205.00 P 0.00 0.00 0.00 17.84 +0.59 41 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 20.80 +0.89 41 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 23.90 +0.99 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 27.49 +1.32 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 31.19 +1.19 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 34.90 +1.56 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 38.87 +1.99 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 43.07 +3.11 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 46.47 +2.68 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 50.72 +1.01 41 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.12 +0.45 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 9.97 +0.68 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 10.61 +0.35 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 11.68 +0.54 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 12.67 +0.41 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.72 +0.72 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.89 +0.74 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.04 +0.78 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.83 +0.53 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 18.08 +0.57 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 19.38 +0.61 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 22.39 +0.94 41 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 25.48 +1.17 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.62 +1.17 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.70 +1.01 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 34.97 +1.79 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 39.70 +1.68 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 42.58 +1.86 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 45.94 +0.91 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 49.88 +1.47 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 53.85 +1.49 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 13.74 +0.75 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.77 +0.85 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 15.55 +0.36 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 16.47 +0.45 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.56 +0.47 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.95 +0.76 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 20.13 +0.79 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 21.27 +0.74 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.54 +0.83 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.84 +0.82 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.20 +0.87 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.01 +0.98 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 30.96 +1.12 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.08 +1.20 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.12 +1.06 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.44 +1.13 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 43.77 +1.15 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.27 +1.30 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 50.93 +1.31 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.61 +1.33 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.35 +1.37 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.79 +0.36 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.86 +0.36 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.94 +0.37 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 19.61 -0.04 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.75 -0.04 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 21.92 -0.04 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.11 -0.06 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 24.37 -0.05 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.76 +0.06 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.09 +0.07 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.44 +0.06 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.27 +0.66 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.23 +0.71 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.34 +0.77 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.52 +0.79 42 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.75 +0.85 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.08 +0.85 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.44 +0.86 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.98 +1.02 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.66 +1.04 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.36 +1.05 41 0 0 0
TOTAL PUT 2 2,635 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.69
29JAN26 5.25 C 0.00 0.00 0.00 2.45 +0.01 205 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.20 +0.01 183 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 +0.01 161 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.19 0.00 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.69 0.00 0 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.44 0.00 0 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 30 0
29JAN26 7.75 C 0.03 0.04 0.03 0.05 -0.01 27 30 114 +30
29JAN26 8.00 C 0.01 0.01 0.01 0.01 0.00 32 17 181 -17
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.96 +0.01 47 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.46 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 0.00 28 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.75 +0.02 29 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 0.00 26 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
26FEB26 7.75 C 0.19 0.19 0.19 0.20 -0.01 24 10 44 +10
26FEB26 8.00 C 0.10 0.10 0.08 0.11 0.00 24 46 101 +40
26FEB26 8.25 C 0.00 0.00 0.00 0.06 0.00 25 0 187 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 580 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 -0.01 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 -0.02 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.24 -0.01 25 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30MAR26 7.50 C 0.41 0.41 0.41 0.45 +0.01 25 1 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 0.00 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 366 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 0.00 25 0 194 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 25 0 514 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.49 +0.01 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.24 0.00 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.99 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.52 +0.01 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.06 0.00 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.85 -0.02 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 0.00 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.38 -0.01 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 0.00 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 0.00 25 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 0.00 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 0.00 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 0.00 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.01 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.53 -0.01 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.02 26 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 +0.01 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 0.00 25 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 0.00 25 0 40 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +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 0.00 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.03 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.32 -0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 0.00 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.01 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 +0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
30DEC26 7.25 C 0.85 0.87 0.85 0.87 +0.01 26 120 5 0
30DEC26 7.50 C 0.72 0.76 0.72 0.74 +0.02 26 70 50 +50
30DEC26 7.75 C 0.62 0.65 0.62 0.63 +0.02 26 205 245 +65
30DEC26 8.00 C 0.53 0.55 0.53 0.52 +0.01 26 40 260 +20
30DEC26 8.25 C 0.46 0.46 0.46 0.44 +0.01 26 30 30 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.01 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.01 26 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 0.09 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 569 6,660 +228
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 419 0
29JAN26 7.75 P 0.14 0.14 0.13 0.11 -0.01 27 115 557 -110
29JAN26 8.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 104 0
29JAN26 8.25 P 0.00 0.00 0.00 0.57 0.00 52 0 17 0
29JAN26 8.50 P 0.00 0.00 0.00 0.82 0.00 68 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.07 0.00 83 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.32 -0.01 98 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.57 -0.01 111 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.82 -0.01 124 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.07 -0.01 136 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.32 -0.01 148 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 10 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 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 164 0
26FEB26 7.25 P 0.07 0.07 0.07 0.07 0.00 26 15 412 +15
26FEB26 7.50 P 0.15 0.15 0.15 0.14 +0.01 25 20 925 +20
26FEB26 7.75 P 0.26 0.26 0.25 0.25 0.00 25 108 705 +108
26FEB26 8.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.61 0.00 26 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 0.00 27 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.57 -0.01 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.82 -0.01 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.07 -0.01 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.32 -0.01 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.82 0.00 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.32 -0.01 66 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 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 26 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 26 0 49 0
30MAR26 7.00 P 0.09 0.09 0.09 0.08 0.00 26 30 59 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.14 0.00 26 0 149 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.34 0.00 25 0 158 0
30MAR26 8.00 P 0.00 0.00 0.00 0.49 0.00 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 0.00 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 +0.01 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.12 +0.02 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.36 +0.03 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 0.00 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.07 -0.01 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.32 -0.01 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 0.00 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.32 -0.01 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.81 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.31 -0.01 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.81 -0.01 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.31 -0.01 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 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 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 0.00 24 0 504 0
29APR26 8.00 P 0.00 0.00 0.00 0.54 0.00 25 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.01 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 0.00 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 +0.01 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 0.00 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 -0.01 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 -0.01 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.82 -0.01 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.16 +0.01 25 0 32 0
29JUN26 6.75 P 0.23 0.23 0.23 0.24 +0.02 26 2 98 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 805 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 0.00 24 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 0.00 24 0 166 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.01 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.01 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.01 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 +0.01 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.01 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.01 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.04 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 +0.01 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.02 23 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.63 +0.02 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 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 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 0.00 25 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 0.00 25 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 0.00 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 0.00 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 0.00 24 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.01 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 0.00 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.02 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 +0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 +0.05 25 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.05 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 +0.04 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 +0.04 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 +0.05 28 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 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 0.00 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 26 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.02 26 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 +0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.01 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.01 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.01 24 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.01 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.04 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.05 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.02 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 +0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.05 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 +0.04 25 0 0 0
TOTAL PUT 290 11,100 +65
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$ 98.50
30MAR26 66.66 C 0.00 0.00 0.00 32.11 -1.27 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.56 -1.19 38 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.93 -1.20 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.31 -1.20 38 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.65 -1.24 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.10 -1.19 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.50 -1.19 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.91 -1.19 36 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.43 -1.11 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.83 -0.97 35 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.31 -0.99 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.86 -1.00 34 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.42 -1.03 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.11 -1.01 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.84 -0.99 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.63 -0.99 32 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.34 -1.14 31 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.47 -0.95 32 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.54 -0.89 32 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.72 -0.73 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.93 -0.75 32 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.70 -0.59 33 0 256 0
30MAR26 106.66 C 0.00 0.00 0.00 2.73 -0.50 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.92 -0.40 33 0 138 0
30MAR26 113.32 C 1.52 1.52 1.52 1.32 -0.31 33 8 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.89 -0.24 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.59 -0.17 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.38 -0.13 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.24 -0.09 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.15 -0.06 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.10 -0.04 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.06 -0.03 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.04 -0.02 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 -0.02 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 -0.01 33 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.19 -0.49 34 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.89 -0.28 34 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.73 -0.43 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.70 -0.39 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.84 -0.30 34 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 3.09 -0.26 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.49 -0.23 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.00 -0.17 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.57 -0.17 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.26 -0.13 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.99 -0.09 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.78 -0.06 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.59 -0.06 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.37 -0.03 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.28 -0.03 33 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 -0.02 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.16 -0.03 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 0.00 34 0 29 0
TOTAL CALL 8 2,795 0
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 0.00 33 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.07 +0.01 33 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.10 0.00 33 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.24 +0.02 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.34 +0.02 33 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.66 +0.05 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.90 +0.07 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.20 +0.11 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.54 +0.12 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.97 +0.15 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.48 +0.21 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 3.04 +0.30 34 0 42 0
30MAR26 94.99 P 3.86 3.86 3.86 3.68 +0.32 33 40 63 +29
30MAR26 96.66 P 0.00 0.00 0.00 4.41 +0.42 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.19 +0.42 33 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 6.05 +0.43 33 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 8.19 +0.45 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.57 +0.84 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.84 +0.66 32 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 16.09 +1.22 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.41 +0.14 30 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 22.20 +1.19 40 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.65 +1.57 45 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.54 +1.30 43 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.84 +1.37 45 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.01 +1.22 45 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.34 +1.22 48 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.64 +1.18 49 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.04 +1.25 54 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.40 +1.28 57 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.66 +1.20 58 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.82 +1.03 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.34 +1.22 63 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.63 +1.18 64 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.97 +1.18 67 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.35 +1.23 70 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.55 +1.10 67 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.80 +2.01 90 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.03 +1.82 91 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.69 +1.24 79 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.95 +1.16 78 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.26 +1.15 79 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.54 +1.10 79 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.52 +1.74 99 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.36 +1.24 88 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.91 +1.46 97 0 0 0
29JUN26 99.99 P 9.45 9.45 9.45 9.45 +0.48 33 1 64 -1
29JUN26 103.32 P 0.00 0.00 0.00 11.44 +0.28 33 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.68 +0.35 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.12 +0.41 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.99 +1.05 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.94 +0.17 32 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.14 +0.81 35 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.30 +1.21 37 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.06 +1.07 36 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.96 +0.39 36 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.98 +0.98 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.29 +1.22 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.68 +0.50 30 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.51 +1.13 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.76 +1.23 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.92 +1.28 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.30 +1.51 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.39 +1.27 41 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.74 +0.56 43 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.99 +1.11 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.86 +1.74 52 0 0 0
TOTAL PUT 41 4,043 +28
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$ 98.50
29JAN26 70.00 C 0.00 0.00 0.00 28.52 -1.11 124 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 26.02 -1.11 110 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.52 -1.12 96 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 21.02 -1.12 83 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.52 -1.12 69 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 16.02 -1.12 53 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.52 -1.56 0 0 562 0
29JAN26 87.50 C 0.00 0.00 0.00 11.02 -1.12 0 0 82 0
29JAN26 90.00 C 0.00 0.00 0.00 8.53 -1.12 40 0 251 0
29JAN26 92.50 C 0.00 0.00 0.00 6.06 -1.12 37 0 649 0
29JAN26 95.00 C 3.40 4.02 3.39 3.66 -1.15 31 466 1,412 +74
29JAN26 97.50 C 2.55 2.55 1.51 1.84 -0.91 35 337 3,369 +87
29JAN26 100.00 C 0.75 0.89 0.57 0.71 -0.62 36 1,681 4,008 -753
29JAN26 102.50 C 0.25 0.28 0.21 0.21 -0.34 37 70 3,285 -6
29JAN26 105.00 C 0.12 0.12 0.10 0.04 -0.13 37 144 2,597 -113
29JAN26 107.50 C 0.06 0.07 0.06 0.01 -0.03 39 33 1,273 -16
29JAN26 110.00 C 0.07 0.07 0.07 0.01 0.00 49 103 2,528 -103
29JAN26 112.50 C 0.03 0.03 0.03 0.01 0.00 57 5 680 +5
29JAN26 115.00 C 0.02 0.02 0.02 0.01 0.00 66 1 2,764 -1
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,023 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 130 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 149 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 154 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 160 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 23.52 -1.12 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 21.04 -1.10 90 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 18.53 -1.11 70 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 16.51 -0.64 125 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 13.53 -1.55 48 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 11.03 -1.12 38 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 8.54 -1.12 36 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 6.10 -1.12 36 0 34 0
30JAN26 95.00 C 3.66 3.66 3.66 3.76 -1.13 32 30 89 0
30JAN26 97.50 C 1.60 1.60 1.60 2.00 -0.88 34 10 80 +5
30JAN26 100.00 C 0.85 0.95 0.76 0.86 -0.63 35 283 163 +62
30JAN26 102.50 C 0.37 0.37 0.32 0.31 -0.37 36 49 190 +11
30JAN26 105.00 C 0.14 0.14 0.14 0.08 -0.16 36 8 104 +6
30JAN26 107.50 C 0.07 0.09 0.07 0.02 -0.05 37 5 69 +5
30JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 27 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 21.07 - 44 0 0 -
06FEB26 80.00 C 0.00 0.00 0.00 18.57 - 0 0 0 -
06FEB26 82.50 C 0.00 0.00 0.00 16.51 - 74 0 0 -
06FEB26 85.00 C 0.00 0.00 0.00 13.58 - 31 0 0 -
06FEB26 87.50 C 0.00 0.00 0.00 11.45 - 52 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 8.70 - 32 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 6.36 - 30 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 4.34 - 30 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 2.73 - 31 0 0 -
06FEB26 100.00 C 1.97 1.97 1.39 1.57 - 32 50 50 -
06FEB26 102.50 C 0.89 1.02 0.82 0.86 - 33 51 43 -
06FEB26 105.00 C 0.51 0.51 0.51 0.40 - 33 5 5 -
06FEB26 107.50 C 0.29 0.29 0.29 0.17 - 33 1 1 -
06FEB26 110.00 C 0.17 0.17 0.17 0.07 - 33 18 18 -
06FEB26 112.50 C 0.11 0.11 0.11 0.03 - 34 17 17 -
06FEB26 115.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
06FEB26 117.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
06FEB26 120.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
06FEB26 122.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 28.67 -1.13 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.13 -1.18 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.40 -0.49 69 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.17 -1.20 0 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.72 -1.01 30 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 16.75 -0.64 46 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.85 -1.23 29 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.55 -1.09 30 0 46 0
26FEB26 90.00 C 0.00 0.00 0.00 9.31 -1.11 29 0 101 0
26FEB26 92.50 C 0.00 0.00 0.00 7.28 -1.09 29 0 331 0
26FEB26 95.00 C 5.34 5.38 5.23 5.49 -0.96 29 57 1,171 +5
26FEB26 97.50 C 4.11 4.11 3.80 3.98 -0.82 29 150 2,497 +49
26FEB26 100.00 C 2.86 2.88 2.64 2.81 -0.79 29 108 5,727 -1
26FEB26 102.50 C 2.06 2.14 1.88 1.95 -0.61 30 105 2,996 +1
26FEB26 105.00 C 1.37 1.51 1.28 1.29 -0.51 30 335 2,796 +216
26FEB26 107.50 C 0.93 1.00 0.90 0.80 -0.40 30 57 886 0
26FEB26 110.00 C 0.65 0.69 0.62 0.48 -0.29 30 118 3,928 +60
26FEB26 112.50 C 0.62 0.62 0.48 0.28 -0.19 30 6 847 -6
26FEB26 115.00 C 0.39 0.39 0.39 0.15 -0.13 29 75 1,352 -12
26FEB26 117.50 C 0.28 0.28 0.28 0.08 -0.09 29 3 338 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 2,262 0
26FEB26 122.50 C 0.20 0.20 0.20 0.03 -0.02 31 10 385 0
26FEB26 125.00 C 0.16 0.16 0.16 0.01 -0.02 29 13 648 -13
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 48.75 -1.15 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.24 -0.18 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.73 -1.20 0 0 508 0
30MAR26 57.50 C 0.00 0.00 0.00 42.23 -0.13 90 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.99 -0.97 61 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.25 -0.12 79 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.76 -1.25 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.21 -0.54 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.88 -1.22 33 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 27.21 -0.77 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.70 -1.00 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.21 -0.72 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.30 -1.23 34 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.75 -1.28 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.36 -1.48 27 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 12.74 -1.01 33 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 10.81 -1.00 33 0 3,004 0
30MAR26 92.50 C 0.00 0.00 0.00 9.40 -0.61 35 0 338 0
30MAR26 95.00 C 7.48 7.48 7.47 7.47 -0.87 32 26 2,839 0
30MAR26 97.50 C 0.00 0.00 0.00 6.09 -0.80 32 500 2,941 0
30MAR26 100.00 C 4.72 5.20 4.72 4.93 -0.72 33 644 4,630 +611
30MAR26 102.50 C 3.80 3.80 3.80 3.97 -0.65 33 1 1,095 +1
30MAR26 105.00 C 0.00 0.00 0.00 3.19 -0.55 33 0 7,057 0
30MAR26 107.50 C 2.60 2.61 2.44 2.50 -0.45 33 141 2,171 +31
30MAR26 110.00 C 1.97 2.19 1.97 1.92 -0.38 33 198 3,234 +96
30MAR26 112.50 C 1.66 1.76 1.61 1.45 -0.31 33 92 2,976 +5
30MAR26 115.00 C 1.35 1.35 1.33 1.09 -0.25 33 14 1,988 -4
30MAR26 117.50 C 1.10 1.13 1.10 0.80 -0.21 33 4 923 +1
30MAR26 120.00 C 0.00 0.00 0.00 0.59 -0.16 33 0 9,295 0
30MAR26 122.50 C 0.82 0.82 0.78 0.43 -0.12 33 60 766 +60
30MAR26 125.00 C 0.00 0.00 0.00 0.30 -0.10 33 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 -0.07 33 0 3,383 0
30MAR26 130.00 C 0.52 0.52 0.50 0.15 -0.06 33 81 8,388 -3
30MAR26 132.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 35 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.21 -0.77 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.70 -1.06 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.72 -0.73 42 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.79 -1.36 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.53 -1.19 32 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.81 -0.85 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.33 -1.37 30 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.93 -0.95 33 0 74 0
29APR26 92.50 C 0.00 0.00 0.00 10.02 -1.18 31 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 8.75 -0.88 33 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 7.42 -0.80 33 0 329 0
29APR26 100.00 C 0.00 0.00 0.00 6.27 -0.70 33 0 461 0
29APR26 102.50 C 0.00 0.00 0.00 5.29 -0.63 33 0 120 0
29APR26 105.00 C 4.43 4.47 4.43 4.45 -0.57 34 3 119 +1
29APR26 107.50 C 0.00 0.00 0.00 3.71 -0.51 34 0 262 0
29APR26 110.00 C 0.00 0.00 0.00 3.02 -0.45 34 0 577 0
29APR26 112.50 C 2.74 2.74 2.70 2.45 -0.39 34 18 123 +18
29APR26 115.00 C 0.00 0.00 0.00 1.97 -0.34 34 0 84 0
29APR26 117.50 C 0.00 0.00 0.00 1.58 -0.29 34 0 66 0
29APR26 120.00 C 1.58 1.58 1.58 1.25 -0.25 33 10 105 0
29APR26 122.50 C 1.37 1.37 1.37 0.99 -0.20 33 2 7 +2
29JUN26 50.00 C 0.00 0.00 0.00 49.04 -1.48 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.24 -0.69 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.02 -1.22 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.23 -1.33 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.48 -1.11 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.25 -0.48 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.76 -2.06 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.88 -0.63 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.46 -0.47 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.71 -1.12 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.34 -1.13 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.72 -1.51 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.97 -1.17 35 7 109 -7
29JUN26 82.50 C 0.00 0.00 0.00 19.01 -1.10 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.39 -1.48 30 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.23 -0.84 34 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.90 -0.90 35 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 12.00 -0.82 34 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 10.58 -0.86 33 7 952 -7
29JUN26 97.50 C 0.00 0.00 0.00 9.31 -0.80 34 0 1,026 0
29JUN26 100.00 C 0.00 0.00 0.00 8.22 -0.74 34 0 4,437 0
29JUN26 102.50 C 0.00 0.00 0.00 7.18 -0.67 34 0 236 0
29JUN26 105.00 C 0.00 0.00 0.00 6.30 -0.61 34 0 717 0
29JUN26 107.50 C 0.00 0.00 0.00 5.46 -0.55 34 0 689 0
29JUN26 110.00 C 4.84 4.84 4.84 4.70 -0.53 34 1 2,869 0
29JUN26 112.50 C 4.43 4.43 4.43 4.04 -0.44 34 5 740 +5
29JUN26 115.00 C 0.00 0.00 0.00 3.44 -0.44 34 0 1,034 0
29JUN26 117.50 C 0.00 0.00 0.00 2.94 -0.35 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.49 -0.35 34 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 2.11 -0.29 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 1.79 -0.27 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.49 -0.24 34 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.27 -0.20 34 0 1,245 0
29JUN26 132.50 C 1.77 1.77 1.77 1.04 -0.20 34 25 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.89 -0.11 34 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.73 -0.15 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.61 -0.11 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.51 -0.10 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.35 -0.06 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 419 0
29JUN26 152.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.04 34 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 49.72 -0.80 58 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.24 -0.70 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.02 -1.53 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.23 -1.33 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.71 -0.88 42 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.59 -1.41 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.45 -1.61 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.33 -0.91 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.46 -1.43 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.53 -1.45 38 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 26.36 -1.08 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.62 -1.85 32 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.58 -0.93 37 0 103 0
29SEP26 82.50 C 0.00 0.00 0.00 21.03 -0.77 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 18.93 -1.17 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.44 -0.67 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.90 -0.70 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.76 -0.39 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.24 -0.74 35 0 2,671 0
29SEP26 97.50 C 12.00 12.00 11.95 12.05 -0.79 35 32 2,035 +28
29SEP26 100.00 C 11.27 11.27 11.27 10.96 -0.73 35 30 986 +30
29SEP26 102.50 C 9.75 9.75 9.75 10.00 -0.64 36 2 983 0
29SEP26 105.00 C 8.92 8.92 8.92 9.05 -0.65 35 30 3,161 +30
29SEP26 107.50 C 8.29 8.29 8.29 8.20 -0.63 35 3 1,363 +2
29SEP26 110.00 C 0.00 0.00 0.00 7.37 -0.59 35 0 1,257 0
29SEP26 112.50 C 0.00 0.00 0.00 6.66 -0.56 35 0 300 0
29SEP26 115.00 C 0.00 0.00 0.00 5.95 -0.56 35 0 1,534 0
29SEP26 117.50 C 0.00 0.00 0.00 5.36 -0.47 35 0 155 0
29SEP26 120.00 C 5.36 5.36 5.36 4.81 -0.46 35 60 507 0
29SEP26 122.50 C 0.00 0.00 0.00 4.26 -0.46 35 0 208 0
29SEP26 125.00 C 4.29 4.29 4.29 3.85 -0.37 35 21 142 +13
29SEP26 127.50 C 0.00 0.00 0.00 3.43 -0.38 35 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.04 -0.36 35 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 2.73 -0.30 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.43 -0.30 35 0 896 0
29SEP26 137.50 C 2.80 2.80 2.75 2.13 -0.29 35 18 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 1.92 -0.23 35 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.71 -0.17 35 0 0 0
29SEP26 145.00 C 2.29 2.29 2.29 1.50 -0.22 35 60 210 +60
30DEC26 50.00 C 0.00 0.00 0.00 49.72 -0.80 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.24 -0.91 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.89 -1.87 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.20 -0.67 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.85 -1.22 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.69 -1.99 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.26 -1.10 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.16 -0.88 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.54 -1.10 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.95 -1.21 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.25 -1.95 35 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 25.86 -1.51 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.23 -1.32 36 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 22.93 -0.23 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.84 -1.35 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.58 -1.10 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.48 -1.81 34 0 2 0
30DEC26 92.50 C 16.90 16.90 16.90 16.21 -1.69 34 10 50 0
30DEC26 95.00 C 0.00 0.00 0.00 15.61 -0.71 36 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 14.44 -0.80 36 0 142 0
30DEC26 100.00 C 13.22 13.45 13.22 13.35 -0.76 36 90 761 -20
30DEC26 102.50 C 0.00 0.00 0.00 12.34 -0.72 36 0 312 0
30DEC26 105.00 C 11.29 11.29 11.29 11.41 -0.66 36 1 1,593 +1
30DEC26 107.50 C 0.00 0.00 0.00 10.55 -0.63 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 9.73 -0.63 36 0 700 0
30DEC26 112.50 C 0.00 0.00 0.00 8.94 -0.58 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 8.24 -0.57 36 0 120 0
30DEC26 117.50 C 0.00 0.00 0.00 7.55 -0.57 36 0 142 0
30DEC26 120.00 C 7.17 7.30 7.17 6.90 -0.52 36 4 482 +2
30DEC26 122.50 C 6.77 6.77 6.77 6.37 -0.47 36 30 272 +30
30DEC26 125.00 C 0.00 0.00 0.00 5.83 -0.47 36 0 47 0
30DEC26 127.50 C 0.00 0.00 0.00 5.29 -0.48 35 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 4.88 -0.38 36 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 4.48 -0.38 35 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.08 -0.38 35 0 55 0
30DEC26 137.50 C 0.00 0.00 0.00 3.71 -0.35 35 0 80 0
30DEC26 140.00 C 4.20 4.20 4.20 3.42 -0.30 35 7 7 +7
30DEC26 142.50 C 0.00 0.00 0.00 3.12 -0.21 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.83 -0.30 35 0 5 0
TOTAL CALL 6,641 196,769 +555
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 594 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 88 40 659 +40
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,228 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,876 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,725 0
29JAN26 90.00 P 0.09 0.09 0.08 0.01 0.00 41 31 9,024 -11
29JAN26 92.50 P 0.15 0.19 0.12 0.04 0.00 37 462 4,647 -246
29JAN26 95.00 P 0.30 0.48 0.28 0.24 +0.04 37 420 6,804 +58
29JAN26 97.50 P 0.78 1.33 0.78 0.90 +0.19 37 1,537 4,183 +169
29JAN26 100.00 P 1.80 2.90 1.80 2.27 +0.49 39 375 3,348 -107
29JAN26 102.50 P 4.84 5.04 4.13 4.31 +0.81 43 600 1,354 +106
29JAN26 105.00 P 0.00 0.00 0.00 6.72 +1.19 54 0 1,150 0
29JAN26 107.50 P 0.00 0.00 0.00 9.25 +1.34 71 2 308 0
29JAN26 110.00 P 11.50 11.68 11.50 11.74 +1.34 83 3 965 -2
29JAN26 112.50 P 14.64 14.64 14.64 14.22 +1.32 94 1 64 -1
29JAN26 115.00 P 16.89 16.89 16.72 16.72 +1.32 107 2 344 0
29JAN26 117.50 P 0.00 0.00 0.00 19.21 +1.31 117 0 363 0
29JAN26 120.00 P 21.50 21.70 21.50 21.71 +1.24 127 2 30 -8
29JAN26 122.50 P 0.00 0.00 0.00 24.21 +1.24 138 0 0 -30
29JAN26 125.00 P 0.00 0.00 0.00 26.71 +1.15 148 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 29.21 +1.24 158 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 31.71 +1.28 168 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 34.21 +1.24 177 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.71 +1.24 185 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.21 +1.24 194 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.71 +1.24 202 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.21 +1.25 211 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.71 +1.24 219 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.21 +1.24 227 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.71 +1.24 235 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30JAN26 90.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JAN26 92.50 P 0.17 0.18 0.17 0.08 +0.01 37 125 154 +125
30JAN26 95.00 P 0.50 0.55 0.37 0.35 +0.07 37 33 217 +13
30JAN26 97.50 P 1.20 1.45 0.99 1.07 +0.22 37 81 173 +35
30JAN26 100.00 P 2.50 2.88 2.50 2.43 +0.49 38 127 120 +107
30JAN26 102.50 P 4.83 5.03 4.25 4.40 +0.78 41 87 106 -37
30JAN26 105.00 P 6.00 6.00 6.00 6.75 +1.16 49 10 10 +10
30JAN26 107.50 P 0.00 0.00 0.00 9.25 +1.32 61 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 11.74 +1.34 73 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 14.42 +1.52 95 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 16.72 +1.32 93 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 19.21 +1.31 101 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 21.71 +1.06 111 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 24.21 +1.24 120 0 0 0
06FEB26 77.50 P 0.04 0.04 0.04 0.01 - 52 8 8 -
06FEB26 80.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
06FEB26 82.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
06FEB26 85.00 P 0.11 0.11 0.09 0.01 - 33 19 19 -
06FEB26 87.50 P 0.00 0.00 0.00 0.04 - 33 0 0 -
06FEB26 90.00 P 0.27 0.30 0.27 0.13 - 33 9 9 -
06FEB26 92.50 P 0.56 0.56 0.56 0.37 - 33 5 5 -
06FEB26 95.00 P 0.99 1.15 0.93 0.88 - 33 70 69 -
06FEB26 97.50 P 2.00 2.00 2.00 1.78 - 33 1 1 -
06FEB26 100.00 P 3.54 3.54 3.54 3.13 - 34 25 25 -
06FEB26 102.50 P 4.94 4.94 4.94 4.91 - 35 12 12 -
06FEB26 105.00 P 0.00 0.00 0.00 7.03 - 37 0 0 -
06FEB26 107.50 P 0.00 0.00 0.00 9.38 - 42 0 0 -
06FEB26 110.00 P 0.00 0.00 0.00 11.77 - 46 0 0 -
06FEB26 112.50 P 0.00 0.00 0.00 14.42 - 58 0 0 -
06FEB26 115.00 P 0.00 0.00 0.00 16.79 - 60 0 0 -
06FEB26 117.50 P 0.00 0.00 0.00 19.57 - 77 0 0 -
06FEB26 120.00 P 0.00 0.00 0.00 21.71 - 69 0 0 -
06FEB26 122.50 P 0.00 0.00 0.00 24.21 - 74 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 536 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 -0.01 30 0 843 0
26FEB26 82.50 P 0.23 0.23 0.23 0.06 0.00 30 30 1,221 +30
26FEB26 85.00 P 0.32 0.33 0.32 0.14 -0.01 29 3 1,871 0
26FEB26 87.50 P 0.53 0.53 0.48 0.31 +0.01 30 22 2,202 +2
26FEB26 90.00 P 0.80 0.88 0.74 0.62 +0.02 30 139 8,203 +8
26FEB26 92.50 P 1.30 1.33 1.19 1.13 +0.09 30 31 6,398 +19
26FEB26 95.00 P 2.01 2.14 1.90 1.87 +0.18 30 170 3,748 +7
26FEB26 97.50 P 3.05 3.22 2.86 2.91 +0.35 30 174 2,649 -60
26FEB26 100.00 P 4.68 4.68 4.10 4.25 +0.46 30 45 1,463 +11
26FEB26 102.50 P 6.31 6.31 6.14 5.88 +0.60 31 66 1,058 +63
26FEB26 105.00 P 0.00 0.00 0.00 7.77 +0.72 32 0 196 0
26FEB26 107.50 P 0.00 0.00 0.00 9.86 +1.03 33 2 111 0
26FEB26 110.00 P 12.09 12.09 12.09 12.14 +1.21 35 1 27 +1
26FEB26 112.50 P 0.00 0.00 0.00 14.42 +1.25 36 0 148 0
26FEB26 115.00 P 16.80 16.80 16.80 16.80 +1.29 38 1 67 +1
26FEB26 117.50 P 0.00 0.00 0.00 19.57 +1.64 47 0 34 0
26FEB26 120.00 P 21.70 21.70 21.60 21.78 +1.13 45 2 332 +2
26FEB26 122.50 P 0.00 0.00 0.00 24.30 +1.33 49 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 26.71 +1.15 50 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 29.21 +1.24 53 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 31.71 +1.24 57 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 35.02 +2.05 78 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.46 +1.99 81 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.21 +1.24 66 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.71 +1.12 68 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.21 +1.24 71 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.92 +1.45 81 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.21 +1.24 77 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.71 +0.96 79 0 0 0
30MAR26 50.00 P 0.04 0.04 0.04 0.01 0.00 57 9 99 +9
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 50 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 43 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 0.00 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 0.00 33 0 1,564 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 234 0
30MAR26 77.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 549 0
30MAR26 80.00 P 0.57 0.57 0.57 0.35 +0.04 33 3 7,741 +3
30MAR26 82.50 P 0.84 0.84 0.84 0.57 +0.05 33 60 1,090 +60
30MAR26 85.00 P 1.08 1.08 1.07 0.91 +0.09 33 72 1,603 +12
30MAR26 87.50 P 1.59 1.59 1.59 1.37 +0.13 33 1 2,519 0
30MAR26 90.00 P 1.88 2.20 1.88 1.98 +0.18 33 651 15,323 +339
30MAR26 92.50 P 2.75 3.00 2.70 2.74 +0.22 33 53 6,518 +40
30MAR26 95.00 P 3.74 3.97 3.63 3.66 +0.30 33 143 22,682 0
30MAR26 97.50 P 4.62 4.82 4.62 4.78 +0.42 33 506 3,797 -2
30MAR26 100.00 P 6.04 6.04 6.04 6.12 +0.52 33 30 12,490 -30
30MAR26 102.50 P 0.00 0.00 0.00 7.63 +0.54 34 0 1,093 0
30MAR26 105.00 P 0.00 0.00 0.00 9.36 +0.80 34 0 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 10.86 +0.56 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.26 +1.09 35 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 14.55 +0.38 28 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 17.59 +1.32 37 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 19.57 +0.71 35 0 1,023 0
30MAR26 120.00 P 22.50 22.50 22.50 22.03 +1.01 37 39 2,519 +27
30MAR26 122.50 P 0.00 0.00 0.00 24.58 +1.26 41 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.99 +0.95 42 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.88 +1.91 50 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.84 +1.36 45 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.02 +1.82 57 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.46 +1.99 59 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 39.21 +1.24 49 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.71 +1.12 51 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 45.24 +2.27 69 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.62 +2.15 70 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.32 +2.35 75 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.74 +0.99 60 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 55.18 +2.21 78 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.03 +1.63 70 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.86 +1.89 77 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.50 +1.01 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.22 +1.25 68 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.76 +2.19 89 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.00 +0.96 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.50 +1.03 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.00 +0.91 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.71 +1.24 76 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.45 +1.39 84 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.75 +2.25 99 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.16 +2.26 99 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.70 +2.30 102 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 344 0
29APR26 75.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.49 +0.04 33 0 202 0
29APR26 80.00 P 1.03 1.03 1.03 0.75 +0.05 33 6 233 +6
29APR26 82.50 P 1.27 1.27 1.27 1.11 +0.08 34 3 335 +3
29APR26 85.00 P 1.69 1.69 1.69 1.58 +0.12 34 5 222 +5
29APR26 87.50 P 0.00 0.00 0.00 2.18 +0.17 34 0 222 0
29APR26 90.00 P 2.75 3.00 2.75 2.90 +0.22 34 13 191 +13
29APR26 92.50 P 0.00 0.00 0.00 3.72 +0.28 33 0 700 0
29APR26 95.00 P 0.00 0.00 0.00 4.70 +0.32 33 0 1,104 0
29APR26 97.50 P 0.00 0.00 0.00 5.86 +0.39 33 0 422 0
29APR26 100.00 P 0.00 0.00 0.00 7.21 +0.47 33 0 190 0
29APR26 102.50 P 0.00 0.00 0.00 8.80 +0.61 34 0 44 0
29APR26 105.00 P 0.00 0.00 0.00 10.37 +0.59 34 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 12.18 +0.88 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 14.20 +1.13 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.20 +1.21 36 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.68 +0.70 32 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.42 +1.35 37 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.31 +0.43 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.58 +0.74 35 0 0 0
29JUN26 50.00 P 0.22 0.22 0.22 0.01 0.00 36 7 35 +7
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 33 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 0.00 0.00 0.00 0.08 +0.01 34 0 875 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 +0.02 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 +0.03 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.73 +0.05 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.02 +0.07 34 0 829 0
29JUN26 77.50 P 0.00 0.00 0.00 1.39 +0.07 34 0 465 0
29JUN26 80.00 P 0.00 0.00 0.00 1.88 +0.11 34 0 646 0
29JUN26 82.50 P 0.00 0.00 0.00 2.46 +0.16 34 0 745 0
29JUN26 85.00 P 0.00 0.00 0.00 3.12 +0.16 34 0 4,234 0
29JUN26 87.50 P 0.00 0.00 0.00 3.89 +0.23 34 0 1,191 0
29JUN26 90.00 P 4.72 4.72 4.72 4.69 +0.23 33 27 10,525 -27
29JUN26 92.50 P 5.56 5.57 5.56 5.66 +0.26 33 376 1,836 +376
29JUN26 95.00 P 6.93 6.93 6.93 6.76 +0.30 33 30 2,744 0
29JUN26 97.50 P 7.87 8.00 7.87 7.96 +0.32 33 416 1,499 +272
29JUN26 100.00 P 9.43 9.43 9.43 9.43 +0.44 33 1 11,259 -1
29JUN26 102.50 P 0.00 0.00 0.00 11.02 +0.61 34 0 655 0
29JUN26 105.00 P 0.00 0.00 0.00 12.46 +0.51 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 14.28 +0.63 33 0 693 0
29JUN26 110.00 P 0.00 0.00 0.00 16.10 +0.70 34 0 592 0
29JUN26 112.50 P 0.00 0.00 0.00 18.02 +0.32 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 20.23 +1.04 35 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 22.49 +0.83 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.60 +1.14 37 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.34 +0.44 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.18 +0.05 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.74 +0.64 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.99 -0.46 27 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.32 +0.86 37 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.46 +0.32 36 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.99 +0.53 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.71 +0.27 30 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.24 +1.47 43 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.62 +1.09 44 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.32 +2.04 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.74 +0.41 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.18 +1.46 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.03 +1.55 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.86 +1.89 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.59 +2.10 52 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.22 +0.92 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.76 +2.19 57 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.15 +0.50 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.65 +0.83 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.17 +0.63 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.71 +1.24 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.45 +1.39 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.75 +1.97 64 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.16 +2.20 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.70 +2.15 66 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 0.16 +0.01 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.38 +0.03 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.54 +0.04 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 +0.03 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 +0.04 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.37 +0.06 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 +0.06 35 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 2.27 +0.09 35 0 1,537 0
29SEP26 77.50 P 0.00 0.00 0.00 2.82 +0.12 35 0 339 0
29SEP26 80.00 P 0.00 0.00 0.00 3.50 +0.13 35 0 209 0
29SEP26 82.50 P 4.30 4.34 4.30 4.19 +0.16 35 12 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.95 +0.19 35 0 3,255 0
29SEP26 87.50 P 5.95 5.95 5.95 5.82 +0.25 34 30 2,304 +30
29SEP26 90.00 P 0.00 0.00 0.00 6.78 +0.28 34 0 1,628 0
29SEP26 92.50 P 7.88 7.88 7.88 7.86 +0.34 34 30 1,459 +30
29SEP26 95.00 P 9.11 9.11 8.86 9.03 +0.37 34 60 11,405 +60
29SEP26 97.50 P 10.21 10.21 10.21 10.32 +0.43 34 30 2,692 0
29SEP26 100.00 P 0.00 0.00 0.00 11.70 +0.45 34 0 2,570 0
29SEP26 102.50 P 0.00 0.00 0.00 13.17 +0.51 34 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 14.72 +0.55 34 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 16.44 +0.60 34 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 18.17 +0.33 35 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 20.02 +0.33 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.86 +0.53 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.01 +1.10 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 24.92 -0.44 32 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.52 +0.07 34 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.03 -0.74 32 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.79 +1.65 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.26 +0.92 36 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 37.15 +1.64 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.31 +0.23 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.17 +0.13 32 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.91 +0.17 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.24 +0.11 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.97 +1.44 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 0.00 35 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 0.00 35 0 4 0
30DEC26 55.00 P 0.95 0.95 0.95 0.41 +0.01 35 2 84 +2
30DEC26 57.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 +0.02 35 0 0 0
30DEC26 67.50 P 2.12 2.12 2.12 1.78 +0.11 35 4 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.24 +0.09 35 0 4 0
30DEC26 72.50 P 3.00 3.00 3.00 2.77 +0.09 35 3 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.38 +0.13 35 0 238 0
30DEC26 77.50 P 0.00 0.00 0.00 4.07 +0.13 36 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 +0.18 35 0 218 0
30DEC26 82.50 P 0.00 0.00 0.00 5.56 +0.27 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.41 +0.25 35 0 821 0
30DEC26 87.50 P 0.00 0.00 0.00 7.36 +0.37 35 0 346 0
30DEC26 90.00 P 0.00 0.00 0.00 8.39 +0.35 35 0 327 0
30DEC26 92.50 P 0.00 0.00 0.00 9.51 +0.39 35 0 643 0
30DEC26 95.00 P 0.00 0.00 0.00 10.72 +0.43 34 0 2,177 0
30DEC26 97.50 P 12.37 12.37 12.15 12.01 +0.45 35 31 237 +31
30DEC26 100.00 P 0.00 0.00 0.00 13.38 +0.48 34 0 759 0
30DEC26 102.50 P 0.00 0.00 0.00 14.86 +0.50 34 0 84 0
30DEC26 105.00 P 0.00 0.00 0.00 16.39 +0.54 34 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.01 +0.54 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.65 +0.88 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.23 +1.42 37 0 0 0
30DEC26 115.00 P 23.00 23.00 23.00 23.51 +0.79 35 39 123 +39
30DEC26 117.50 P 0.00 0.00 0.00 25.40 +0.81 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.90 +1.27 37 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.88 +1.45 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.23 +0.58 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.33 +1.52 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.03 +1.94 38 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 37.15 +1.12 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.87 +0.21 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.93 +0.76 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.04 +1.69 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.32 +1.12 37 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 48.42 +0.25 36 0 0 0
TOTAL PUT 7,465 270,057 +1,609
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.78
29JAN26 23.00 C 0.00 0.00 0.00 10.79 -0.63 158 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.79 -0.62 141 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.79 -0.62 124 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.79 -0.61 109 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.79 -0.61 94 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.79 -0.62 79 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.79 -0.62 65 0 0 0
29JAN26 30.00 C 3.86 3.86 3.86 3.79 -0.63 51 2 2 -1
29JAN26 31.00 C 0.00 0.00 0.00 2.78 -0.64 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 1.84 -0.62 44 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.03 -0.55 45 0 39 0
29JAN26 34.00 C 0.65 0.65 0.36 0.43 -0.44 43 29 131 -6
29JAN26 35.00 C 0.15 0.20 0.12 0.15 -0.26 44 22 265 +3
29JAN26 36.00 C 0.07 0.07 0.07 0.04 -0.12 45 6 433 -6
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 169 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 228 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 160 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 168 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 186 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 203 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 219 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 10.84 -0.58 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.84 -0.57 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.83 -0.59 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.88 -0.57 45 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.80 -0.64 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.09 -0.39 52 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.01 -0.59 40 0 0 0
26FEB26 30.00 C 4.28 4.28 4.28 3.99 -0.72 32 2 2 +2
26FEB26 31.00 C 0.00 0.00 0.00 3.30 -0.58 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.58 -0.55 38 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 1.95 -0.48 38 0 46 0
26FEB26 34.00 C 1.50 1.57 1.40 1.41 -0.45 37 22 110 -10
26FEB26 35.00 C 1.00 1.06 0.99 0.99 -0.38 37 7 284 +5
26FEB26 36.00 C 0.74 0.74 0.70 0.69 -0.31 37 12 147 -2
26FEB26 37.00 C 0.47 0.47 0.47 0.47 -0.24 38 2 453 0
26FEB26 38.00 C 0.48 0.48 0.48 0.31 -0.18 38 12 111 +12
26FEB26 39.00 C 0.00 0.00 0.00 0.20 -0.14 38 0 276 0
26FEB26 40.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 116 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.87 -0.60 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.98 -0.52 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.90 -0.60 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.94 -0.60 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.01 -0.57 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.09 -0.59 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.09 -0.64 39 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.45 -0.40 47 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.61 -0.41 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.54 -0.69 37 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.10 -0.40 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.35 -0.49 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.80 -0.44 41 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.27 -0.43 40 0 100 0
30MAR26 35.00 C 0.00 0.00 0.00 1.85 -0.39 41 0 17 0
30MAR26 36.00 C 1.51 1.51 1.51 1.49 -0.35 41 1 80 0
30MAR26 37.00 C 0.00 0.00 0.00 1.20 -0.31 41 0 160 0
30MAR26 38.00 C 0.00 0.00 0.00 0.97 -0.25 41 0 145 0
30MAR26 39.00 C 0.00 0.00 0.00 0.75 -0.23 41 0 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.58 -0.20 41 0 401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.45 -0.16 41 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.34 -0.13 41 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.26 -0.11 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.41 -0.36 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.01 -0.84 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.34 -0.63 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.33 -0.77 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.47 -0.81 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.09 -0.40 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.05 -0.69 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.47 -0.60 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.98 -0.47 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 3.45 -0.44 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.95 -0.42 43 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 2.53 -0.38 43 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.15 -0.35 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 1.83 -0.33 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.56 -0.29 43 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.32 -0.26 43 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 1.10 -0.24 43 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 0.91 -0.21 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.75 -0.19 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.62 -0.14 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.51 -0.12 43 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.20 -0.60 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.12 -0.76 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.36 -0.61 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.41 -0.67 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.64 -0.59 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.60 -0.77 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.05 -0.53 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.35 -0.50 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.70 -0.44 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.01 -0.44 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.42 -0.32 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.77 -0.39 44 0 2 0
29JUN26 33.00 C 4.33 4.33 4.33 4.11 -0.52 43 15 20 +15
29JUN26 34.00 C 3.88 3.88 3.88 3.83 -0.40 45 2 928 0
29JUN26 35.00 C 3.49 3.49 3.49 3.40 -0.38 45 15 15 +15
29JUN26 36.00 C 3.11 3.11 3.11 3.03 -0.35 45 15 26 +15
29JUN26 37.00 C 0.00 0.00 0.00 2.67 -0.34 45 0 62 0
29JUN26 38.00 C 2.38 2.38 2.38 2.36 -0.30 45 1 11 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.07 -0.29 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.81 -0.26 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.59 -0.24 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 -0.23 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.22 -0.15 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 -0.16 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 0.92 -0.12 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 -0.12 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.69 -0.11 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.60 -0.09 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.50 -0.11 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.31 -0.08 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.04 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.65 -0.60 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.95 -0.49 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.12 -0.54 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.36 -0.54 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 -0.77 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.83 -0.73 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.21 -0.71 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.83 -0.49 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 -0.46 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.66 -0.59 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.32 -0.44 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.91 -0.41 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.52 -0.40 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.38 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.81 -0.35 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 -0.35 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.18 -0.31 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.30 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.64 -0.30 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.42 -0.26 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.18 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.01 -0.18 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.17 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.62 -0.20 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.19 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.33 -0.19 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.16 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.16 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.16 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 -0.11 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.09 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.37 -0.63 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.56 -0.70 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.90 -0.68 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.42 -0.52 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.82 -0.50 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.23 -0.50 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.58 -0.59 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.20 -0.44 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.72 -0.43 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.28 -0.38 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.85 -0.41 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.48 -0.41 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 -0.28 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.76 -0.28 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.45 -0.27 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.13 -0.29 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.85 -0.30 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.59 -0.29 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.33 -0.32 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.99 -0.41 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 -0.35 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.61 -0.34 45 0 1 0
TOTAL CALL 165 11,528 +43
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 388 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 537 0
29JAN26 33.00 P 0.27 0.30 0.27 0.24 +0.06 45 16 530 0
29JAN26 34.00 P 0.68 0.68 0.63 0.68 +0.21 46 12 175 -2
29JAN26 35.00 P 1.30 1.40 1.20 1.40 +0.38 49 15 109 -1
29JAN26 36.00 P 0.00 0.00 0.00 2.25 +0.47 44 0 110 0
29JAN26 37.00 P 3.20 3.20 3.20 3.27 +0.63 65 1 26 0
29JAN26 38.00 P 0.00 0.00 0.00 4.22 +0.61 0 0 52 -33
29JAN26 39.00 P 0.00 0.00 0.00 5.29 +0.69 99 0 87 -52
29JAN26 40.00 P 6.50 6.50 6.50 6.29 +0.52 112 2 51 0
29JAN26 41.00 P 7.34 7.41 7.24 7.30 +0.70 128 8 15 -33
29JAN26 42.00 P 0.00 0.00 0.00 8.27 +0.67 130 0 0 -5
29JAN26 43.00 P 9.34 9.41 9.20 9.50 +0.90 198 21 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.29 +0.69 161 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.27 +0.67 162 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.27 +0.67 173 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.22 +0.62 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 14.30 +0.70 206 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.49 +0.89 269 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.22 +0.62 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.80 +0.70 248 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.22 +0.62 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.72 +0.62 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 38 0 18 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 0.00 39 0 41 0
26FEB26 28.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.13 0.00 38 0 198 0
26FEB26 30.00 P 0.32 0.32 0.32 0.25 +0.01 38 4 444 +4
26FEB26 31.00 P 0.45 0.53 0.45 0.44 +0.03 38 28 417 +28
26FEB26 32.00 P 0.80 0.80 0.72 0.73 +0.08 38 16 863 +15
26FEB26 33.00 P 1.19 1.19 1.19 1.11 +0.13 38 1 209 +1
26FEB26 34.00 P 1.62 1.70 1.62 1.58 +0.15 38 3 626 0
26FEB26 35.00 P 0.00 0.00 0.00 2.17 +0.30 38 0 347 0
26FEB26 36.00 P 0.00 0.00 0.00 2.88 +0.36 38 0 22 0
26FEB26 37.00 P 3.50 3.50 3.50 3.72 +0.47 41 1 18 +1
26FEB26 38.00 P 0.00 0.00 0.00 4.59 +0.56 43 0 33 0
26FEB26 39.00 P 0.00 0.00 0.00 5.41 +0.54 41 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 6.34 +0.57 42 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 7.33 +0.54 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.31 +0.56 48 0 0 0
26FEB26 43.00 P 9.30 9.30 9.18 9.50 +0.77 64 14 17 +12
26FEB26 44.00 P 0.00 0.00 0.00 10.53 +0.84 70 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.48 +0.79 72 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.30 +0.61 62 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 0.00 42 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 41 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 278 0
30MAR26 29.00 P 0.59 0.59 0.58 0.54 +0.06 41 17 183 -4
30MAR26 30.00 P 0.83 0.83 0.83 0.78 +0.08 41 1 643 -1
30MAR26 31.00 P 0.00 0.00 0.00 1.08 +0.11 41 0 264 0
30MAR26 32.00 P 0.00 0.00 0.00 1.44 +0.13 41 0 813 0
30MAR26 33.00 P 1.87 1.87 1.87 1.86 +0.18 41 2 427 -2
30MAR26 34.00 P 2.42 2.42 2.42 2.36 +0.23 41 1 489 -1
30MAR26 35.00 P 3.05 3.05 3.05 2.94 +0.27 41 10 691 +10
30MAR26 36.00 P 0.00 0.00 0.00 3.45 +0.16 39 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.27 +0.24 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.01 +0.38 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.63 +0.24 36 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.72 +0.43 43 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.59 +0.45 43 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.42 +0.40 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.50 +0.57 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.53 +0.68 51 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.48 +0.69 52 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.30 +0.58 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.59 +0.88 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.44 +0.73 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.49 +0.81 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.42 +0.73 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.97 +0.78 72 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.29 +0.58 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.79 +0.61 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.59 +0.92 93 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.77 +0.59 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.28 +0.60 83 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.10 +0.91 108 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.45 +0.77 104 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.78 +0.59 95 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.28 +0.59 98 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.80 +0.61 104 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.50 +0.04 43 0 0 0
29APR26 28.00 P 0.75 0.75 0.75 0.70 +0.05 43 1 1 0
29APR26 29.00 P 0.98 0.98 0.98 0.95 +0.08 43 2 16 +2
29APR26 30.00 P 1.31 1.31 1.31 1.25 +0.10 43 1 31 +1
29APR26 31.00 P 0.00 0.00 0.00 1.58 +0.13 43 0 42 0
29APR26 32.00 P 0.00 0.00 0.00 1.98 +0.16 43 0 26 0
29APR26 33.00 P 0.00 0.00 0.00 2.42 +0.19 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.94 +0.23 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.52 +0.25 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.12 +0.27 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.88 +0.38 44 0 15 0
29APR26 38.00 P 0.00 0.00 0.00 5.35 +0.12 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.31 +0.33 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.19 +0.45 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.95 +0.41 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.75 +0.38 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.71 +0.42 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.65 +0.55 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.48 +0.48 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 +0.03 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 +0.05 44 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 +0.06 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.16 +0.10 44 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.44 +0.09 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.78 +0.10 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.11 +0.09 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.53 +0.12 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 +0.17 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.44 +0.17 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.00 +0.21 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.58 +0.25 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.23 +0.31 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 +0.30 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 6.49 +0.22 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.51 +0.50 45 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.28 +0.51 45 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.86 +0.32 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.65 +0.32 42 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.54 +0.34 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.62 +0.66 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.26 +0.42 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.14 +0.45 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.17 +0.58 46 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.94 +0.46 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.85 +0.47 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.92 +0.62 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.97 +0.35 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.61 +0.64 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.92 +0.57 43 0 0 0
29SEP26 23.00 P 0.79 0.79 0.79 0.82 +0.05 45 2 6 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.02 +0.05 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.07 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 +0.12 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.85 +0.09 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.19 +0.10 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.11 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 +0.16 44 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 3.40 +0.17 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.90 +0.19 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.40 +0.19 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.98 +0.22 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.55 +0.22 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 +0.27 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.89 +0.29 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 +0.43 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.28 +0.29 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.05 +0.33 45 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.77 +0.30 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 +0.48 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 +0.33 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.19 +0.31 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.97 +0.32 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.89 +0.36 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.72 +0.40 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.62 +0.39 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.50 +0.40 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.38 +0.47 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.61 +0.45 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.96 +0.56 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.22 +0.50 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.07 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 +0.07 44 0 11 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.10 44 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 +0.10 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.12 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 +0.13 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.61 +0.13 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 +0.17 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.63 +0.21 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 5.15 +0.21 44 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 +0.24 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 +0.23 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.95 +0.25 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 +0.23 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 +0.32 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 +0.33 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 +0.20 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 +0.22 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 +0.34 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.99 +0.33 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 +0.32 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.69 +0.41 46 0 0 0
TOTAL PUT 179 15,768 -58
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$ 466.00
29JAN26 270.00 C 0.00 0.00 0.00 196.63 -5.66 284 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 191.07 -6.02 168 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 186.07 -6.02 158 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 181.07 -6.24 147 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 176.07 -6.23 126 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 171.07 -6.23 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 166.07 -6.03 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 156.07 -6.24 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 146.08 -6.03 120 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 136.08 -6.24 99 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 126.08 -6.25 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 116.08 -6.26 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 106.09 -6.05 85 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 96.09 -6.28 70 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 86.09 -6.31 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 76.09 -5.50 0 0 283 0
29JAN26 400.00 C 0.00 0.00 0.00 66.10 -5.49 52 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 56.10 -6.37 41 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 46.11 -5.90 39 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 36.16 -5.52 38 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 26.21 -5.74 31 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 16.91 -5.20 32 0 34 0
29JAN26 460.00 C 14.94 14.94 10.00 9.89 -5.09 38 54 80 +51
29JAN26 470.00 C 11.00 11.00 3.98 4.77 -3.49 38 252 432 +70
29JAN26 480.00 C 4.92 4.92 1.68 1.92 -2.23 39 748 437 +54
29JAN26 490.00 C 2.53 2.53 0.88 0.60 -1.31 38 160 370 +13
29JAN26 500.00 C 1.44 1.44 0.42 0.15 -0.55 38 308 694 +42
29JAN26 510.00 C 0.47 0.47 0.43 0.03 -0.19 38 34 1,012 -15
29JAN26 520.00 C 0.10 0.24 0.10 0.01 -0.05 41 115 926 -30
29JAN26 530.00 C 0.15 0.15 0.14 0.01 -0.01 48 20 981 +10
29JAN26 540.00 C 0.20 0.20 0.20 0.01 0.00 54 12 787 0
29JAN26 550.00 C 0.12 0.12 0.12 0.01 0.00 60 10 770 -10
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,944 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,102 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 364 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 83 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 260 0
29JAN26 610.00 C 0.04 0.04 0.04 0.01 0.00 94 1 665 -1
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 99 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 104 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 114 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 128 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 137 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 162 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 177 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 212 0 5 0
30JAN26 380.00 C 0.00 0.00 0.00 86.12 -6.33 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 76.13 -7.22 53 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 66.13 -5.50 42 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 56.13 -6.34 0 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 47.55 -5.70 74 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 36.16 -6.69 29 0 0 0
30JAN26 440.00 C 0.00 0.00 0.00 26.76 -6.52 38 0 0 0
30JAN26 450.00 C 18.00 18.00 16.53 17.53 -5.45 34 22 88 +22
30JAN26 460.00 C 15.62 16.11 10.02 10.57 -5.05 36 64 88 +17
30JAN26 470.00 C 9.99 9.99 4.96 5.56 -4.43 37 76 100 -1
30JAN26 480.00 C 3.60 3.65 2.43 2.55 -3.01 38 90 125 +25
30JAN26 490.00 C 2.81 2.81 1.13 1.02 -1.84 38 67 180 -10
30JAN26 500.00 C 1.40 1.40 0.63 0.33 -1.07 38 2 169 0
30JAN26 510.00 C 0.62 0.77 0.36 0.09 -0.50 38 36 126 -24
30JAN26 520.00 C 0.00 0.00 0.00 0.02 -0.20 38 0 30 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 86.34 - 36 0 0 -
06FEB26 390.00 C 0.00 0.00 0.00 76.36 - 35 0 0 -
06FEB26 400.00 C 0.00 0.00 0.00 68.39 - 65 0 0 -
06FEB26 410.00 C 0.00 0.00 0.00 57.46 - 49 0 0 -
06FEB26 420.00 C 0.00 0.00 0.00 47.55 - 42 0 0 -
06FEB26 430.00 C 0.00 0.00 0.00 37.52 - 34 0 0 -
06FEB26 440.00 C 0.00 0.00 0.00 28.86 - 34 0 0 -
06FEB26 450.00 C 0.00 0.00 0.00 20.53 - 32 0 0 -
06FEB26 460.00 C 20.00 20.12 20.00 14.27 - 33 18 18 -
06FEB26 470.00 C 12.00 12.00 9.00 9.35 - 34 34 31 -
06FEB26 480.00 C 9.00 9.00 9.00 5.75 - 34 1 1 -
06FEB26 490.00 C 4.55 4.84 3.37 3.49 - 35 14 12 -
06FEB26 500.00 C 2.44 2.44 2.30 1.90 - 35 2 2 -
06FEB26 510.00 C 0.00 0.00 0.00 0.96 - 35 0 0 -
06FEB26 520.00 C 0.00 0.00 0.00 0.45 - 35 0 0 -
06FEB26 530.00 C 0.80 0.80 0.80 0.20 - 35 15 15 -
06FEB26 540.00 C 0.00 0.00 0.00 0.08 - 34 0 0 -
06FEB26 550.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
06FEB26 560.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 97.05 -5.40 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 86.34 -6.95 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 79.54 -5.65 47 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 69.40 -3.61 41 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 58.11 -4.36 29 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 50.54 -2.71 35 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 39.36 -5.02 25 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 32.78 -5.66 29 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 25.82 -5.53 29 0 0 0
26FEB26 460.00 C 18.17 19.22 18.17 19.21 -4.32 28 21 48 +11
26FEB26 470.00 C 16.39 17.96 16.39 14.48 -3.45 29 70 789 -3
26FEB26 480.00 C 13.99 13.99 10.90 10.51 -3.79 29 145 1,190 +100
26FEB26 490.00 C 8.43 8.53 8.43 7.65 -2.84 29 13 488 0
26FEB26 500.00 C 9.25 9.25 5.42 5.32 -2.17 30 136 1,797 -82
26FEB26 510.00 C 6.80 7.00 3.84 3.54 -1.68 30 655 526 -34
26FEB26 520.00 C 3.41 4.25 3.41 2.28 -1.27 29 25 727 +8
26FEB26 530.00 C 2.64 2.80 2.09 1.43 -0.92 29 65 1,517 +41
26FEB26 540.00 C 2.29 2.29 2.13 0.88 -0.64 29 30 380 +20
26FEB26 550.00 C 1.65 1.65 1.65 0.52 -0.44 29 1 2,367 -1
26FEB26 560.00 C 0.00 0.00 0.00 0.29 -0.31 29 0 158 0
26FEB26 570.00 C 0.00 0.00 0.00 0.17 -0.18 29 0 660 0
26FEB26 580.00 C 0.00 0.00 0.00 0.09 -0.12 29 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 5,849 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 454 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 284.42 -5.60 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 281.93 -5.88 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 279.45 -5.88 62 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 276.07 -9.02 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 274.47 -5.45 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 271.98 -5.61 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 268.62 -6.32 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 266.13 -7.89 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 261.03 -6.62 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 257.06 -5.45 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 252.08 -5.92 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 247.11 -5.45 43 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 241.30 -7.48 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 237.16 -5.85 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 231.38 -7.48 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 227.21 -7.11 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 221.27 -8.10 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 216.38 -6.63 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 212.29 -6.75 41 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 206.47 -6.63 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 201.52 -6.63 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 196.63 -6.57 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 191.75 -6.69 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 186.80 -7.90 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 181.84 -7.91 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 176.76 -6.64 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 172.49 -6.23 30 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 166.86 -6.63 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 156.97 -6.64 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 147.12 -6.63 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 136.76 -7.17 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 126.33 -6.00 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 121.19 -1.30 51 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 108.35 -4.43 32 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 98.98 -4.19 33 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 92.08 -1.37 42 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 82.69 -2.50 39 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 70.61 -6.07 29 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 65.00 -2.31 36 0 0 0
30MAR26 420.00 C 55.00 55.00 55.00 55.32 -6.20 32 3 3 +3
30MAR26 430.00 C 0.00 0.00 0.00 49.23 -2.30 34 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 40.70 -3.97 32 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 33.75 -4.10 31 0 5 0
30MAR26 460.00 C 29.38 29.38 29.38 28.36 -3.73 31 15 367 +15
30MAR26 470.00 C 25.06 28.29 23.85 23.59 -3.41 31 146 2,086 +99
30MAR26 480.00 C 20.99 21.81 18.75 20.00 -2.51 32 138 654 +128
30MAR26 490.00 C 17.68 20.00 16.20 16.17 -2.46 32 12 1,214 +11
30MAR26 500.00 C 14.45 14.98 13.20 13.33 -2.46 32 54 1,392 +22
30MAR26 510.00 C 0.00 0.00 0.00 10.83 -1.98 32 0 619 0
30MAR26 520.00 C 10.10 10.10 10.10 8.57 -1.94 32 7 1,801 0
30MAR26 530.00 C 8.48 8.48 8.48 6.72 -1.65 32 3 178 +3
30MAR26 540.00 C 6.33 6.53 6.30 5.22 -1.38 32 30 71 +9
30MAR26 550.00 C 5.17 5.56 5.17 4.02 -1.15 32 3 1,297 +3
30MAR26 560.00 C 0.00 0.00 0.00 3.06 -0.95 32 0 668 0
30MAR26 570.00 C 3.60 3.64 3.60 2.32 -0.77 32 3 1,565 0
30MAR26 580.00 C 0.00 0.00 0.00 1.69 -0.67 32 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 1.30 -0.49 32 0 91 0
30MAR26 600.00 C 2.37 2.50 2.10 0.93 -0.38 32 38 1,941 +30
30MAR26 610.00 C 2.92 2.92 2.92 0.68 -0.30 32 4 220 +4
30MAR26 620.00 C 0.00 0.00 0.00 0.50 -0.23 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.36 -0.18 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.26 -0.14 32 0 1,030 0
30MAR26 650.00 C 0.00 0.00 0.00 0.19 -0.10 32 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.13 -0.08 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,089 0
29APR26 380.00 C 0.00 0.00 0.00 92.08 -4.02 34 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 82.69 -5.40 32 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 72.93 -6.54 29 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 65.00 -6.40 30 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 57.00 -6.45 29 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 52.99 -4.37 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 44.37 -6.24 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 40.19 -3.84 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 32.53 -3.83 30 0 26 0
29APR26 470.00 C 31.79 31.79 27.80 28.38 -3.02 31 67 115 +67
29APR26 480.00 C 24.77 24.77 24.77 24.77 -2.52 32 15 205 +15
29APR26 490.00 C 0.00 0.00 0.00 20.79 -2.46 32 0 148 0
29APR26 500.00 C 18.81 18.90 17.55 17.75 -2.62 32 1,528 1,692 +1,508
29APR26 510.00 C 0.00 0.00 0.00 14.77 -2.45 32 0 212 0
29APR26 520.00 C 0.00 0.00 0.00 12.21 -2.29 32 0 30 0
29APR26 530.00 C 11.94 11.94 11.86 10.04 -1.98 32 49 1,210 +28
29APR26 540.00 C 0.00 0.00 0.00 8.16 -1.81 32 0 20 0
29APR26 550.00 C 10.23 10.23 10.23 6.67 -1.48 32 1 381 0
29APR26 560.00 C 0.00 0.00 0.00 5.35 -1.36 32 0 30 0
29APR26 570.00 C 0.00 0.00 0.00 4.33 -1.10 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 3.34 -1.08 32 0 575 0
29APR26 590.00 C 0.00 0.00 0.00 2.75 -0.69 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 2.10 -0.68 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 217.70 -5.46 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 212.73 -6.31 31 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 206.74 -6.36 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 202.80 -5.47 31 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 197.84 -5.47 31 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 191.89 -6.55 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 187.93 -6.77 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 182.98 -6.77 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 177.10 -6.30 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 172.49 -6.23 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 168.36 -5.13 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 158.45 -5.16 33 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 147.93 -6.80 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 138.41 -6.75 26 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 129.02 -6.52 29 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 121.19 -3.70 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 111.69 -4.87 33 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 105.67 -1.41 38 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 97.07 -1.31 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 83.56 -4.71 28 0 0 0
29JUN26 400.00 C 81.24 81.24 78.00 80.89 -4.84 35 2 2 0
29JUN26 410.00 C 0.00 0.00 0.00 69.18 -7.66 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 66.38 -2.44 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 59.92 -2.83 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 50.56 -7.27 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 45.38 -4.16 31 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 41.95 -1.87 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 36.99 -2.13 32 0 232 0
29JUN26 480.00 C 0.00 0.00 0.00 32.59 -3.12 32 0 2,155 0
29JUN26 490.00 C 29.50 29.50 29.50 29.27 -2.30 32 4 545 -4
29JUN26 500.00 C 0.00 0.00 0.00 26.06 -2.40 33 0 1,025 0
29JUN26 510.00 C 23.30 23.30 23.00 23.23 -2.19 33 2 79 +1
29JUN26 520.00 C 0.00 0.00 0.00 20.24 -2.34 33 0 54 0
29JUN26 530.00 C 19.38 19.38 19.38 17.77 -1.91 33 6 84 +6
29JUN26 540.00 C 0.00 0.00 0.00 15.45 -1.90 33 0 661 0
29JUN26 550.00 C 0.00 0.00 0.00 13.42 -1.61 33 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 11.67 -1.51 33 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 10.00 -1.43 33 0 14 0
29JUN26 580.00 C 11.80 11.80 11.50 8.72 -1.15 32 4 26 +4
29JUN26 590.00 C 0.00 0.00 0.00 7.44 -1.15 32 0 8 0
29JUN26 600.00 C 8.92 9.73 8.92 6.42 -0.90 32 312 375 +312
29JUN26 610.00 C 0.00 0.00 0.00 5.36 -1.02 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 4.52 -0.95 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 3.92 -0.73 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.32 -0.59 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 2.81 -0.51 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 2.41 -0.42 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.02 -0.41 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 1.71 -0.33 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.46 -0.28 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.21 -0.28 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.03 -0.21 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.87 -0.18 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.72 -0.18 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.61 -0.14 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.52 -0.11 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.43 -0.11 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.35 -0.10 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.20 -0.07 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 151.35 -6.39 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 142.56 -6.31 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 133.97 -5.65 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 126.26 -7.50 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 117.44 -5.87 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 109.56 -5.74 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 101.97 -5.59 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 94.68 -5.55 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 87.71 -5.37 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 81.11 -5.15 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 73.10 -7.33 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 67.74 -4.23 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 62.18 -4.17 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 57.78 -5.60 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 53.66 -3.86 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 48.95 -3.86 32 1,000 1,080 +1,000
29SEP26 480.00 C 0.00 0.00 0.00 45.20 -3.24 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 41.38 -2.91 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 38.18 -2.15 33 0 757 0
29SEP26 510.00 C 35.55 36.33 35.55 35.29 -1.65 33 50 59 +49
29SEP26 520.00 C 0.00 0.00 0.00 32.21 -1.34 33 0 91 0
29SEP26 530.00 C 31.05 31.25 31.05 29.62 -1.92 33 2 77 +1
29SEP26 540.00 C 30.17 30.17 30.17 26.73 -2.36 33 15 1,051 +15
29SEP26 550.00 C 25.00 25.00 25.00 24.36 -2.28 33 14 38 +5
29SEP26 560.00 C 0.00 0.00 0.00 22.12 -2.26 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 19.87 -2.64 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 18.04 -2.24 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 16.35 -2.16 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 14.67 -2.15 33 9 63 +9
29SEP26 610.00 C 0.00 0.00 0.00 13.21 -1.93 33 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 11.98 -1.71 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 10.44 -2.02 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 9.28 -1.96 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 8.44 -1.57 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 7.59 -1.55 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 6.75 -1.28 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 6.04 -1.15 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 5.47 -0.95 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 4.90 -0.95 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 109.84 -5.70 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 102.93 -5.48 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 96.33 -5.31 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 90.04 -4.97 33 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 84.08 -3.91 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.41 -4.62 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 73.55 -3.23 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 68.16 -3.65 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 62.00 -5.60 32 0 0 0
30DEC26 470.00 C 60.99 60.99 60.99 59.08 -1.30 32 1 15 0
30DEC26 480.00 C 0.00 0.00 0.00 55.06 -3.21 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 51.38 -4.09 33 0 9 0
30DEC26 500.00 C 48.45 48.45 48.45 47.34 -3.35 33 1 40 0
30DEC26 510.00 C 0.00 0.00 0.00 45.03 -2.30 33 0 13 0
30DEC26 520.00 C 43.00 43.00 43.00 41.52 -2.84 33 1 2 +1
30DEC26 530.00 C 0.00 0.00 0.00 38.54 -2.40 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 35.70 -2.40 33 0 9 0
30DEC26 550.00 C 33.30 33.30 33.30 32.86 -2.40 33 9 25 +9
30DEC26 560.00 C 0.00 0.00 0.00 30.27 -2.14 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 28.06 -1.97 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 25.86 -1.96 33 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 23.66 -1.96 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 21.86 -1.57 33 0 573 0
30DEC26 610.00 C 0.00 0.00 0.00 20.21 -1.56 33 0 60 0
TOTAL CALL 6,864 72,109 +3,626
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 188 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 153 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 75 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 178 0
29JAN26 400.00 P 0.10 0.10 0.10 0.01 0.00 57 255 576 +66
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 285 0
29JAN26 420.00 P 0.20 0.20 0.20 0.01 -0.01 40 10 121 +10
29JAN26 430.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 160 0
29JAN26 440.00 P 0.57 0.57 0.57 0.34 -0.01 38 4 316 -1
29JAN26 450.00 P 1.30 2.14 1.30 1.36 +0.14 39 136 704 +73
29JAN26 460.00 P 2.61 5.22 2.30 3.99 +0.75 39 457 981 -8
29JAN26 470.00 P 5.43 11.30 5.43 8.95 +1.82 40 239 684 -58
29JAN26 480.00 P 10.00 18.50 10.00 16.24 +3.48 42 424 869 -303
29JAN26 490.00 P 33.00 33.00 25.00 25.23 +4.36 48 15 775 0
29JAN26 500.00 P 32.00 36.85 32.00 35.10 +5.11 59 17 1,101 -4
29JAN26 510.00 P 0.00 0.00 0.00 44.00 +4.14 0 6 2,068 -6
29JAN26 520.00 P 0.00 0.00 0.00 54.00 +3.94 0 9 1,479 -90
29JAN26 530.00 P 0.00 0.00 0.00 65.92 +5.56 106 0 274 -50
29JAN26 540.00 P 0.00 0.00 0.00 76.22 +5.56 121 0 10 -205
29JAN26 550.00 P 0.00 0.00 0.00 85.44 +4.48 119 0 187 -79
29JAN26 560.00 P 0.00 0.00 0.00 94.00 +2.74 0 0 85 -118
29JAN26 570.00 P 0.00 0.00 0.00 104.00 +2.44 0 0 21 -104
29JAN26 580.00 P 0.00 0.00 0.00 115.46 +3.60 149 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 124.36 +2.20 126 0 0 0
29JAN26 600.00 P 134.00 134.40 134.00 134.00 +4.20 0 39 5 -39
29JAN26 610.00 P 0.00 0.00 0.00 144.00 +1.60 0 0 5 0
29JAN26 620.00 P 0.00 0.00 0.00 155.46 +3.06 183 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 164.00 +5.40 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 174.00 +5.40 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 184.00 +5.40 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 194.00 +5.40 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 204.00 +5.40 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 214.00 +5.40 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 224.00 +5.40 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 234.00 +5.40 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 244.00 +5.40 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 254.00 +5.40 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 264.00 +5.40 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 275.51 +6.91 270 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 284.00 +5.40 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 294.00 +5.10 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 304.00 +5.40 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 315.52 +6.92 294 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 324.00 +5.40 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 334.00 +5.40 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 344.00 +5.40 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 354.00 +5.40 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 364.00 +5.40 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 374.00 +5.40 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 384.00 +5.40 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 394.00 +5.40 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 404.00 +5.40 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 414.00 +5.40 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 424.00 +5.40 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 435.38 +6.78 354 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JAN26 410.00 P 0.20 0.20 0.20 0.01 -0.01 42 10 10 +10
30JAN26 420.00 P 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
30JAN26 430.00 P 0.37 0.37 0.37 0.15 -0.11 38 7 7 +2
30JAN26 440.00 P 1.04 1.19 1.00 0.63 -0.17 38 9 162 +7
30JAN26 450.00 P 2.17 2.80 1.27 1.99 -0.12 38 127 103 -24
30JAN26 460.00 P 3.08 6.00 3.08 4.91 +0.31 39 158 279 +25
30JAN26 470.00 P 5.60 11.25 5.60 9.87 +1.47 39 52 152 +11
30JAN26 480.00 P 18.81 18.81 16.47 16.96 +2.54 41 37 104 0
30JAN26 490.00 P 0.00 0.00 0.00 25.23 +3.29 42 0 29 0
30JAN26 500.00 P 35.75 35.75 35.75 35.10 +5.11 51 15 30 -14
30JAN26 510.00 P 0.00 0.00 0.00 45.03 +4.88 61 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 54.77 +4.71 67 0 0 0
30JAN26 530.00 P 64.90 64.90 64.90 65.92 +5.56 92 1 0 -1
30JAN26 540.00 P 0.00 0.00 0.00 76.22 +5.56 105 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 85.44 +4.48 104 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 94.47 +3.21 93 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 104.00 +2.44 0 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 115.46 +3.60 129 0 0 0
06FEB26 380.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
06FEB26 390.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
06FEB26 400.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
06FEB26 410.00 P 0.00 0.00 0.00 0.17 - 35 0 0 -
06FEB26 420.00 P 1.05 1.05 1.05 0.48 - 35 6 6 -
06FEB26 430.00 P 1.59 1.59 1.59 1.18 - 35 5 5 -
06FEB26 440.00 P 2.63 3.06 2.39 2.56 - 35 32 22 -
06FEB26 450.00 P 4.71 5.00 4.10 4.86 - 35 80 60 -
06FEB26 460.00 P 8.30 9.74 7.61 8.56 - 35 6 6 -
06FEB26 470.00 P 10.00 12.13 10.00 13.67 - 36 11 11 -
06FEB26 480.00 P 21.42 21.42 21.42 20.16 - 37 11 11 -
06FEB26 490.00 P 0.00 0.00 0.00 27.05 - 34 0 0 -
06FEB26 500.00 P 0.00 0.00 0.00 35.10 - 32 0 0 -
06FEB26 510.00 P 0.00 0.00 0.00 45.99 - 44 0 0 -
06FEB26 520.00 P 0.00 0.00 0.00 54.77 - 41 0 0 -
06FEB26 530.00 P 65.20 65.20 65.20 65.92 - 56 1 1 -
06FEB26 540.00 P 0.00 0.00 0.00 76.22 - 64 0 0 -
06FEB26 550.00 P 0.00 0.00 0.00 85.44 - 64 0 0 -
06FEB26 560.00 P 0.00 0.00 0.00 94.47 - 58 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 8 0
26FEB26 380.00 P 0.00 0.00 0.00 0.10 0.00 29 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.25 0.00 29 0 48 0
26FEB26 400.00 P 0.00 0.00 0.00 0.56 +0.03 29 0 1,017 0
26FEB26 410.00 P 1.68 1.83 1.68 1.13 +0.07 29 4 88 +4
26FEB26 420.00 P 2.60 3.08 2.60 2.07 +0.14 29 71 6,305 +17
26FEB26 430.00 P 3.83 4.59 3.20 3.64 +0.38 30 12 425 +2
26FEB26 440.00 P 5.74 6.81 5.74 5.89 +0.59 30 133 474 +103
26FEB26 450.00 P 8.50 9.90 8.50 8.97 +0.86 30 263 998 +250
26FEB26 460.00 P 10.10 14.00 10.10 13.13 +1.36 30 30 737 +16
26FEB26 470.00 P 15.51 19.90 15.51 18.04 +1.68 30 71 970 +6
26FEB26 480.00 P 20.63 25.00 20.63 24.39 +3.40 31 250 775 +116
26FEB26 490.00 P 31.00 31.00 31.00 31.42 +2.99 31 2 1,607 0
26FEB26 500.00 P 38.00 40.00 38.00 39.30 +3.51 32 15 484 +15
26FEB26 510.00 P 0.00 0.00 0.00 45.99 +3.57 28 6 85 0
26FEB26 520.00 P 0.00 0.00 0.00 57.04 +4.47 35 9 97 +9
26FEB26 530.00 P 0.00 0.00 0.00 66.58 +5.67 38 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 76.22 +5.55 40 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 85.44 +4.48 40 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 94.47 +3.21 37 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 104.00 +2.44 0 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 115.46 +3.60 50 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 124.86 +2.70 49 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 134.83 +5.03 51 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 145.44 +3.04 58 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 155.46 +3.06 61 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 164.00 +5.40 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 174.00 +5.40 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 185.44 +6.84 69 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 195.43 +6.83 71 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 68 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 1,399 0
30MAR26 350.00 P 1.20 1.20 1.20 0.30 +0.02 32 1 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.92 +0.08 32 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 1.54 +0.14 32 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.40 +0.23 32 0 1,574 0
30MAR26 400.00 P 4.40 4.50 4.15 3.61 +0.36 32 7 2,830 +5
30MAR26 410.00 P 0.00 0.00 0.00 5.22 +0.50 32 0 355 0
30MAR26 420.00 P 6.40 7.30 6.40 7.31 +0.64 32 14 363 +1
30MAR26 430.00 P 9.40 10.02 9.40 9.93 +0.79 32 60 590 +40
30MAR26 440.00 P 12.80 13.67 12.80 13.22 +1.06 33 22 691 +22
30MAR26 450.00 P 14.76 17.70 14.76 17.00 +1.52 32 16 1,132 +8
30MAR26 460.00 P 0.00 0.00 0.00 21.60 +1.65 33 0 1,892 0
30MAR26 470.00 P 25.71 26.34 25.59 26.94 +2.11 33 90 4,602 +81
30MAR26 480.00 P 0.00 0.00 0.00 32.78 +2.36 33 0 2,150 0
30MAR26 490.00 P 40.00 40.00 40.00 39.29 +2.72 34 1 1,321 +1
30MAR26 500.00 P 0.00 0.00 0.00 46.43 +3.19 34 0 1,823 0
30MAR26 510.00 P 0.00 0.00 0.00 50.89 +0.37 30 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 62.07 +6.00 35 0 215 0
30MAR26 530.00 P 0.00 0.00 0.00 70.63 +4.10 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 77.22 +2.11 32 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 87.31 +3.52 35 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 98.20 +5.53 40 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 106.28 +4.05 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 115.46 +3.60 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 124.86 +2.70 37 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 134.83 +4.99 39 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 145.44 +3.04 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 155.46 +3.06 45 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 164.53 +4.63 43 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 174.00 +5.40 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 185.44 +6.84 51 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 195.43 +6.83 53 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 206.53 +7.93 59 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 214.00 +5.40 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 224.00 +5.40 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 234.00 +5.40 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 245.43 +6.83 61 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 255.43 +6.83 63 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 264.00 +5.40 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 275.51 +6.91 66 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 284.00 +5.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 294.00 +5.10 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 304.00 +5.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 315.52 +6.92 72 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 324.00 +5.40 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 334.00 +5.40 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 344.00 +5.40 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 354.00 +5.40 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 364.00 +5.40 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 374.00 +5.40 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 385.42 +6.82 82 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 394.00 +5.40 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 404.00 +5.40 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 414.00 +5.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 424.00 +5.40 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 435.38 +6.78 88 0 0 0
29APR26 380.00 P 3.47 4.24 3.47 3.72 +0.25 32 21 22 +21
29APR26 390.00 P 0.00 0.00 0.00 5.19 +0.30 32 0 90 0
29APR26 400.00 P 7.46 7.46 7.46 7.13 +0.46 32 100 114 +100
29APR26 410.00 P 0.00 0.00 0.00 9.49 +0.67 32 0 97 0
29APR26 420.00 P 12.67 12.67 12.67 12.29 +0.87 32 3,005 3,122 +3,005
29APR26 430.00 P 13.37 15.60 13.37 15.58 +0.95 32 7 141 +7
29APR26 440.00 P 19.45 19.45 19.45 19.57 +1.28 32 15 199 0
29APR26 450.00 P 22.85 24.49 22.85 24.02 +1.66 32 32 76 +2
29APR26 460.00 P 28.39 28.39 28.39 28.91 +1.78 33 15 2,081 0
29APR26 470.00 P 35.10 35.10 35.10 34.57 +2.13 33 1 1,281 0
29APR26 480.00 P 0.00 0.00 0.00 40.34 +2.74 33 0 59 0
29APR26 490.00 P 43.83 43.83 43.83 47.12 +2.56 33 15 111 +15
29APR26 500.00 P 51.95 51.95 51.95 54.29 +3.03 33 1 88 -1
29APR26 510.00 P 0.00 0.00 0.00 61.72 +3.26 34 0 42 0
29APR26 520.00 P 0.00 0.00 0.00 68.55 +2.46 33 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 73.31 -0.66 28 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 85.80 +4.65 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 94.14 +4.20 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 102.92 +3.22 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 111.86 +3.96 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 120.95 +4.57 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 127.84 +1.08 29 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 141.97 +4.85 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 0.05 +0.01 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 0.00 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 0.12 +0.02 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.44 +0.05 32 0 52 0
29JUN26 300.00 P 1.70 1.70 1.70 0.53 +0.03 32 5 204 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.84 +0.08 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.26 +0.13 32 0 54 0
29JUN26 330.00 P 2.97 2.97 2.97 1.81 +0.19 32 2 85 +2
29JUN26 340.00 P 0.00 0.00 0.00 2.54 +0.21 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.53 +0.31 32 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 4.73 +0.46 32 0 474 0
29JUN26 370.00 P 7.02 7.02 7.02 6.37 +0.48 32 15 119 -15
29JUN26 380.00 P 0.00 0.00 0.00 7.96 +0.38 32 0 552 0
29JUN26 390.00 P 10.53 10.53 10.53 10.18 +0.54 32 1 467 0
29JUN26 400.00 P 12.63 12.63 12.63 12.33 +0.44 32 1 296 +1
29JUN26 410.00 P 0.00 0.00 0.00 15.18 +0.73 32 0 122 0
29JUN26 420.00 P 18.30 18.30 18.30 18.33 +0.89 32 2 62 0
29JUN26 430.00 P 0.00 0.00 0.00 22.39 +1.56 32 0 64 0
29JUN26 440.00 P 23.50 23.50 23.50 26.52 +2.12 32 20 3,572 0
29JUN26 450.00 P 0.00 0.00 0.00 31.20 +1.96 32 0 1,334 0
29JUN26 460.00 P 33.51 33.51 33.28 36.28 +1.82 32 14 1,625 +14
29JUN26 470.00 P 0.00 0.00 0.00 42.10 +2.60 32 0 387 0
29JUN26 480.00 P 44.04 48.33 44.04 47.81 +2.59 32 32 4,046 0
29JUN26 490.00 P 0.00 0.00 0.00 54.03 +2.46 32 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 58.51 +0.58 31 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 69.40 +4.41 34 0 1,650 0
29JUN26 520.00 P 72.50 72.50 72.50 72.93 +0.60 31 1 27 0
29JUN26 530.00 P 0.00 0.00 0.00 84.57 +6.87 35 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 91.04 +3.20 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 99.85 +3.97 34 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 108.59 +5.70 35 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 116.72 +5.30 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 125.20 +3.59 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 135.04 +4.66 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 143.26 +4.75 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 152.36 +4.86 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 161.56 +5.79 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 170.84 +5.86 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 180.20 +7.08 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 189.64 +6.00 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 200.24 +7.17 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 207.04 +3.97 32 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 219.32 +6.71 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 228.96 +6.75 40 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 238.52 +6.68 40 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 247.30 +5.79 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 257.03 +5.82 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 266.79 +5.84 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 276.58 +5.87 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 286.39 +6.65 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 296.22 +6.67 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 306.07 +6.70 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 315.93 +6.72 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 325.80 +6.73 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 336.57 +7.63 46 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 346.74 +7.92 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 357.42 +8.71 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 366.26 +7.65 48 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 375.75 +6.87 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 385.68 +6.64 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 394.33 +5.62 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 405.52 +6.88 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 414.18 +5.58 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 424.11 +5.51 32 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 435.38 +6.78 51 0 0 0
29SEP26 320.00 P 5.20 5.20 5.20 3.90 -0.06 33 5 414 +5
29SEP26 330.00 P 0.00 0.00 0.00 4.98 +0.06 33 0 9 0
29SEP26 340.00 P 0.00 0.00 0.00 6.43 +0.13 33 0 19 0
29SEP26 350.00 P 8.70 8.70 8.70 7.96 -0.08 33 1 52 0
29SEP26 360.00 P 0.00 0.00 0.00 9.96 +0.08 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 12.32 +0.83 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 15.07 +1.25 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 17.07 +0.51 33 0 43 0
29SEP26 400.00 P 0.00 0.00 0.00 20.04 +0.54 32 0 215 0
29SEP26 410.00 P 0.00 0.00 0.00 23.64 +1.07 33 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 27.20 +1.09 32 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 31.17 +1.12 32 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 35.55 +1.50 32 0 1,383 0
29SEP26 450.00 P 39.05 39.05 39.05 40.21 +1.46 32 6 1,102 -6
29SEP26 460.00 P 0.00 0.00 0.00 45.55 +2.07 33 1,250 1,340 +1,250
29SEP26 470.00 P 0.00 0.00 0.00 51.01 +2.14 32 0 162 0
29SEP26 480.00 P 55.97 55.97 55.97 57.99 +1.52 33 6 501 0
29SEP26 490.00 P 0.00 0.00 0.00 63.45 +0.49 33 0 34 0
29SEP26 500.00 P 68.10 68.10 64.97 70.33 +4.22 33 65 78 +55
29SEP26 510.00 P 74.82 75.40 74.80 78.27 +5.38 34 44 59 +44
29SEP26 520.00 P 0.00 0.00 0.00 84.79 +3.56 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 91.07 +3.45 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 98.52 +0.51 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 107.02 +4.75 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 116.76 +5.14 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 123.60 +4.94 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 132.28 +5.46 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 139.83 +4.71 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 147.31 +4.18 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 158.16 +6.60 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 166.33 +4.31 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 175.32 +6.08 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 184.34 +6.37 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 193.44 +6.46 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 202.63 +6.40 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 211.90 +6.49 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 221.23 +6.56 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 230.80 +6.80 37 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 239.46 +6.07 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 19.44 +1.12 33 0 102 0
30DEC26 390.00 P 0.00 0.00 0.00 22.63 +0.87 33 0 1 0
30DEC26 400.00 P 25.18 25.48 24.78 25.80 +0.59 32 4 1,142 +4
30DEC26 410.00 P 0.00 0.00 0.00 29.31 +0.60 32 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 33.25 +0.19 32 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 37.52 +1.25 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 42.15 +1.55 32 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 47.11 +2.01 32 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 52.14 +2.35 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 57.44 +2.29 32 0 132 0
30DEC26 480.00 P 61.00 61.00 61.00 63.92 +2.82 33 1 15 +1
30DEC26 490.00 P 0.00 0.00 0.00 69.68 +2.66 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 76.59 +2.81 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 84.84 +4.29 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 91.69 +4.26 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 98.60 +4.72 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 105.38 +4.19 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 113.14 +4.47 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 120.89 +4.60 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 128.78 +4.72 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 136.77 +4.80 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 145.18 +5.16 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 153.47 +5.28 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 161.92 +5.42 35 0 0 0
TOTAL PUT 7,943 89,503 +4,305
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$ 5.06
29JAN26 4.10 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.37 +0.07 57 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.26 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.17 +0.05 31 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 253 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.48 +0.06 22 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.39 +0.07 22 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 +0.05 19 0 38 0
26FEB26 5.00 C 0.13 0.15 0.13 0.15 +0.04 18 66 119 +20
26FEB26 5.25 C 0.03 0.05 0.03 0.05 +0.02 19 2,553 3,346 +2,547
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 403 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 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 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.28 +0.08 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.18 +0.07 22 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.06 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.61 +0.08 24 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.07 23 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 +0.06 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.34 +0.05 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.05 19 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 1,329 0
30MAR26 5.25 C 0.08 0.08 0.08 0.10 +0.02 19 100 1,381 +39
30MAR26 5.50 C 0.04 0.04 0.04 0.04 +0.01 19 1 982 +1
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 +0.06 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 +0.06 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 +0.07 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.05 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 +0.07 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 +0.05 19 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 +0.06 21 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 +0.04 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 +0.02 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 8 0
29APR26 5.75 C 0.04 0.04 0.04 0.03 +0.01 19 19 379 +19
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 +0.04 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 +0.04 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.04 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 +0.04 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.04 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.04 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 +0.03 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.01 18 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.02 +0.04 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 +0.04 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.04 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.02 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 +0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 +0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.04 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.02 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 20 0 320 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 2,739 18,044 +2,626
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 398 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 1,067 0
29JAN26 5.25 P 0.20 0.20 0.20 0.19 -0.07 0 10 439 -10
29JAN26 5.50 P 0.48 0.48 0.48 0.45 -0.06 64 10 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.70 -0.07 89 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.95 -0.07 112 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.20 -0.06 133 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.45 -0.07 153 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.70 -0.07 170 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.95 -0.07 187 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.20 -0.07 204 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.45 -0.07 220 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 118 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 744 0
26FEB26 5.25 P 0.00 0.00 0.00 0.23 -0.05 19 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 -0.07 22 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.95 -0.07 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.20 -0.06 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.45 -0.07 52 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 -0.07 58 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 -0.07 64 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.20 -0.07 69 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 -0.06 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.02 20 0 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.27 -0.04 20 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 -0.06 19 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 -0.06 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.95 -0.07 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.20 -0.06 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 -0.06 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 -0.06 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 -0.06 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 -0.06 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 -0.06 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 -0.06 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 -0.06 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 -0.06 71 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 20 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 715 0
29APR26 5.25 P 0.30 0.30 0.30 0.29 -0.04 19 11 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 -0.05 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.21 -0.05 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.71 -0.06 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 -0.06 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.21 -0.06 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 -0.06 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 17 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.02 18 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.03 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 -0.05 17 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.42 -0.04 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.04 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.05 16 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 -0.06 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.00 -0.06 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 -0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.02 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.02 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.02 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.03 19 0 55 0
29SEP26 5.00 P 0.31 0.31 0.31 0.33 -0.03 19 6 126 +6
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.04 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.04 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 -0.05 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 -0.05 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 20 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 -0.03 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.03 21 0 100 0
30DEC26 5.25 P 0.55 0.55 0.55 0.55 -0.05 21 3 3 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.05 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.02 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.04 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 -0.04 26 0 0 0
TOTAL PUT 40 14,282 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 11.25
29JAN26 7.00 C 0.00 0.00 0.00 4.25 +0.25 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.00 +0.25 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.80 +0.30 273 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.55 +0.30 254 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.27 +0.27 196 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.03 +0.28 196 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.77 +0.27 166 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.50 +0.25 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.27 +0.21 136 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 2.00 +0.19 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.80 +0.26 134 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.54 +0.28 111 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.25 +0.24 0 0 526 0
29JAN26 10.50 C 0.54 0.54 0.54 0.76 +0.24 44 8 551 -8
29JAN26 11.00 C 0.15 0.34 0.15 0.32 +0.13 40 17 613 0
29JAN26 11.50 C 0.04 0.10 0.04 0.07 +0.03 40 102 368 +36
29JAN26 12.00 C 0.01 0.02 0.01 0.01 0.00 43 374 654 +368
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.55 +0.28 72 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.27 +0.25 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.06 +0.29 65 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.77 +0.25 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.50 +0.25 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.28 +0.22 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.80 +0.26 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.54 +0.24 29 0 30 0
26FEB26 10.00 C 1.25 1.25 1.25 1.36 +0.28 38 1 17 -1
26FEB26 10.50 C 0.00 0.00 0.00 0.89 +0.20 30 0 22 0
26FEB26 11.00 C 0.40 0.40 0.40 0.56 +0.16 31 4 332 0
26FEB26 11.50 C 0.32 0.35 0.32 0.32 +0.10 31 13 431 +13
26FEB26 12.00 C 0.17 0.20 0.17 0.17 +0.06 32 276 346 +276
26FEB26 12.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 4 0
26FEB26 13.00 C 0.06 0.06 0.06 0.04 +0.02 33 212 1,050 +50
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 6.28 +0.25 78 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.02 +0.24 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.75 +0.25 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.58 +0.30 93 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.25 +0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.00 +0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.78 +0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.53 +0.24 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.29 +0.29 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.01 +0.24 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.80 +0.26 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.55 +0.28 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.27 +0.20 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.06 +0.28 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.78 +0.18 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.57 +0.29 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.28 +0.21 0 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 2.04 +0.19 0 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.89 +0.26 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.61 +0.22 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.46 +0.24 34 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.06 +0.18 31 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.76 +0.15 32 0 54 0
30MAR26 11.50 C 0.54 0.54 0.54 0.52 +0.12 32 20 273 +20
30MAR26 12.00 C 0.00 0.00 0.00 0.35 +0.08 33 0 35 0
30MAR26 12.50 C 0.20 0.20 0.20 0.23 +0.07 33 55 90 +55
30MAR26 13.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.03 34 45 77 +40
30MAR26 14.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 55 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.31 +0.24 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.07 +0.25 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.23 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 +0.25 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.35 +0.20 28 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 2.21 +0.34 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.89 +0.17 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.71 +0.21 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.60 +0.27 35 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.18 +0.18 31 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.88 +0.14 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.67 +0.15 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.49 +0.13 33 0 0 0
29APR26 12.50 C 0.35 0.35 0.35 0.34 +0.08 33 15 15 +15
29APR26 13.00 C 0.26 0.26 0.26 0.23 +0.06 32 15 15 +15
29APR26 13.50 C 0.00 0.00 0.00 0.16 +0.05 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.11 +0.29 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.81 +0.26 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.53 +0.24 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.33 +0.25 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.12 +0.27 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.85 +0.27 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.60 +0.24 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 +0.27 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.14 +0.23 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.91 +0.22 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.69 +0.24 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.46 +0.23 29 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 +0.25 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.04 +0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.86 +0.22 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.67 +0.19 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.36 +0.18 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 +0.16 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.86 +0.14 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.67 +0.11 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.52 +0.10 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 +0.08 32 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.37 +0.27 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.14 +0.27 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.90 +0.28 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.65 +0.27 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.42 +0.26 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 +0.25 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.96 +0.23 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.75 +0.24 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.55 +0.19 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.35 +0.23 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.16 +0.21 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.98 +0.20 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 +0.20 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.52 +0.16 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 +0.15 31 0 21 0
29SEP26 11.50 C 0.97 0.97 0.97 1.04 +0.14 31 7 137 +7
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.12 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 +0.10 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 +0.08 31 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.65 +0.24 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 +0.22 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.22 +0.21 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 +0.24 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 +0.18 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.62 +0.20 29 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 +0.18 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.20 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 +0.18 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 +0.19 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.18 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 +0.14 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 +0.16 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.15 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.11 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.10 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.09 31 0 0 0
30DEC26 14.00 C 0.49 0.49 0.49 0.54 +0.09 32 1 11 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.46 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.07 32 0 0 0
TOTAL CALL 1,165 8,337 +887
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 693 0
29JAN26 10.50 P 0.01 0.01 0.01 0.01 -0.03 47 7 921 -2
29JAN26 11.00 P 0.09 0.09 0.07 0.08 -0.11 44 50 548 -16
29JAN26 11.50 P 0.00 0.00 0.00 0.33 -0.22 43 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 0.78 -0.25 57 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.29 -0.26 88 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.80 -0.25 117 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.29 -0.29 132 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.79 -0.26 153 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.29 -0.21 171 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.80 -0.27 197 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.27 -0.32 183 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.79 -0.21 221 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.30 -0.25 245 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 156 0
26FEB26 10.00 P 0.07 0.07 0.07 0.05 -0.02 32 10 198 +10
26FEB26 10.50 P 0.12 0.12 0.12 0.13 -0.06 32 30 236 +30
26FEB26 11.00 P 0.32 0.33 0.26 0.29 -0.11 31 74 227 +16
26FEB26 11.50 P 0.00 0.00 0.00 0.56 -0.15 33 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 0.92 -0.19 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.34 -0.23 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.82 -0.24 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.32 -0.26 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.79 -0.26 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.29 -0.32 57 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.80 -0.27 65 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.29 -0.30 68 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.79 -0.25 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.30 -0.25 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 34 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.15 -0.05 33 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.28 -0.07 33 0 887 0
30MAR26 11.00 P 0.45 0.47 0.45 0.47 -0.11 33 6 545 0
30MAR26 11.50 P 0.00 0.00 0.00 0.75 -0.13 34 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.07 -0.18 34 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.47 -0.19 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.89 -0.22 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.36 -0.23 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.80 -0.27 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.30 -0.31 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.84 -0.26 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.29 -0.30 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.79 -0.26 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.37 -0.18 69 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 57 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 32 0 50 0
29APR26 9.50 P 0.11 0.11 0.11 0.13 -0.03 33 1 101 +1
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.04 32 0 100 0
29APR26 10.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.38 -0.07 32 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.58 -0.10 32 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 0.84 -0.14 32 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.16 -0.11 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.48 -0.25 31 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.90 -0.25 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.37 -0.23 35 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.86 -0.25 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.36 -0.25 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.84 -0.26 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.30 -0.29 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.03 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.03 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.06 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.54 -0.07 32 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.77 -0.08 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 -0.10 33 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 -0.13 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 -0.15 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.09 -0.17 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.50 -0.19 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.93 -0.22 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.40 -0.21 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.86 -0.24 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.33 -0.26 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.80 -0.27 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.37 -0.18 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.05 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.06 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.07 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.08 33 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 -0.11 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.13 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 -0.17 32 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.04 -0.15 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.81 -0.18 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 -0.19 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.21 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.04 -0.26 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 -0.22 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.00 -0.23 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.47 -0.24 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.05 32 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.06 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.08 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.14 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 -0.14 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.53 -0.16 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.94 -0.15 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 -0.17 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 -0.18 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 -0.21 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.22 35 0 0 0
TOTAL PUT 178 9,722 +39
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 0.00 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.14 +0.01 119 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.09 +0.01 85 0 10 0
29JAN26 1.20 C 0.00 0.00 0.00 0.05 0.00 74 0 0 0
29JAN26 1.25 C 0.02 0.02 0.02 0.02 0.00 64 10 10 -6
29JAN26 1.30 C 0.00 0.00 0.00 0.01 0.00 74 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 102 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 127 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 149 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 170 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 190 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 243 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.34 +0.01 75 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.29 +0.01 64 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
26FEB26 1.25 C 0.06 0.06 0.06 0.05 0.00 40 4 25 +4
26FEB26 1.30 C 0.03 0.03 0.03 0.03 -0.01 39 10 143 +10
26FEB26 1.35 C 0.00 0.00 0.00 0.02 0.00 41 0 133 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.79 +0.01 142 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.74 +0.01 128 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.69 +0.01 115 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 +0.01 103 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 +0.01 92 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 +0.01 82 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 +0.01 73 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 +0.01 64 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 +0.01 72 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.25 0.00 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 +0.01 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.08 0.00 42 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.06 0.00 42 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
30MAR26 1.40 C 0.00 0.00 0.00 0.03 0.00 40 0 59 0
30MAR26 1.45 C 0.00 0.00 0.00 0.02 0.00 40 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.45 +0.01 65 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.10 0.00 42 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 0.00 45 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 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 48 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.70 +0.01 84 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.65 +0.01 75 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.60 +0.01 67 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.55 +0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.51 +0.02 63 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.46 +0.01 56 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.25 0.00 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 0.00 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 0.00 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 0.46 +0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.18 0.00 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 0.00 43 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 0.10 +0.01 45 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 +0.01 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 +0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 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 0.47 +0.01 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.43 +0.01 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.17 0.00 43 0 30 0
30DEC26 1.35 C 0.16 0.16 0.16 0.15 0.00 42 20 50 +20
30DEC26 1.40 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 0.00 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 43 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 44 2,481 +28
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29JAN26 1.20 P 0.01 0.01 0.01 0.02 0.00 74 15 41 +15
29JAN26 1.25 P 0.00 0.00 0.00 0.04 0.00 64 0 198 0
29JAN26 1.30 P 0.00 0.00 0.00 0.08 0.00 75 0 271 0
29JAN26 1.35 P 0.11 0.11 0.11 0.12 -0.01 0 30 40 -2
29JAN26 1.40 P 0.00 0.00 0.00 0.18 0.00 128 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 0.00 151 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 172 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.33 +0.01 191 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.38 +0.01 210 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.43 +0.01 228 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.48 +0.01 244 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.53 +0.01 260 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.58 +0.01 275 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
26FEB26 1.20 P 0.00 0.00 0.00 0.04 0.00 38 0 28 0
26FEB26 1.25 P 0.00 0.00 0.00 0.07 0.00 42 0 41 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.14 0.00 43 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.18 0.00 42 0 3 0
26FEB26 1.45 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.28 0.00 56 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.33 0.00 62 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.38 0.00 68 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.43 +0.01 74 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.48 +0.01 80 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.53 +0.01 85 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.58 +0.01 89 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 43 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 0.00 43 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 -0.01 40 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.13 0.00 45 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 -0.01 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.19 -0.01 38 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 +0.01 62 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 +0.01 65 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.14 0.00 41 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.17 -0.01 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.58 0.00 55 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 0.00 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 0.00 46 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 0.00 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.40 -0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.59 0.00 51 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 -0.01 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 -0.01 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 -0.01 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 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 0.00 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 0.00 41 0 1 0
29SEP26 1.20 P 0.15 0.15 0.15 0.16 +0.01 42 1 22 +1
29SEP26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 0.00 40 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 0.00 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.66 -0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.80 -0.01 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.90 -0.01 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.09 -0.01 46 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 0.00 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 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 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 0.17 -0.01 39 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 0.26 -0.01 38 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 0.34 -0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.46 -0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.67 -0.01 41 0 0 0
TOTAL PUT 46 1,650 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.12
29JAN26 1.95 C 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.92 0.00 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29JAN26 2.90 C 0.22 0.22 0.22 0.22 0.00 0 25 25 -2
29JAN26 3.00 C 0.00 0.00 0.00 0.12 -0.01 0 0 123 0
29JAN26 3.10 C 0.04 0.04 0.04 0.05 -0.02 34 2 115 -1
29JAN26 3.20 C 0.02 0.02 0.02 0.02 0.00 43 1 127 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.03 +0.01 69 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 +0.01 61 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 +0.01 54 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.53 +0.01 34 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.33 0.00 21 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.24 -0.01 22 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.17 0.00 26 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.11 -0.01 26 0 107 0
26FEB26 3.20 C 0.00 0.00 0.00 0.07 0.00 27 0 143 0
26FEB26 3.30 C 0.05 0.05 0.05 0.04 -0.01 27 1 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.43 +0.01 60 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.93 0.00 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.73 0.00 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 0.00 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 -0.01 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.44 -0.01 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.35 -0.01 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 0.00 27 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 0.00 28 0 374 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.01 27 0 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 47 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.54 -0.01 15 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.15 0.00 27 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 -0.01 27 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.04 0.00 28 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.66 +0.01 28 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.49 +0.01 28 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 0.00 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 0.00 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 0.00 28 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 0.00 28 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 0.00 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 0.00 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 30 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.19 0.00 32 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 0.00 30 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 +0.01 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 0.00 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 0.00 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.44 0.00 27 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.01 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 0.00 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 0.00 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 0.00 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 0.00 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 0.00 27 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 0.00 28 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.01 27 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.02 27 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
TOTAL CALL 29 2,811 -3
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29JAN26 3.10 P 0.00 0.00 0.00 0.04 0.00 44 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.10 0.00 44 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 0.00 55 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 0.00 92 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 0.00 108 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.60 +0.01 145 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.70 +0.01 161 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.80 +0.01 177 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.90 +0.01 191 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.00 +0.01 204 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 74 0
26FEB26 3.00 P 0.04 0.04 0.04 0.05 0.00 28 3 73 +3
26FEB26 3.10 P 0.00 0.00 0.00 0.09 0.00 28 0 51 0
26FEB26 3.20 P 0.00 0.00 0.00 0.15 0.00 29 0 86 0
26FEB26 3.30 P 0.22 0.22 0.22 0.22 0.00 30 2 0 -2
26FEB26 3.40 P 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.01 57 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.00 +0.01 67 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 25 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 69 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 151 0
30MAR26 3.10 P 0.12 0.12 0.12 0.12 -0.01 26 3 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 -0.01 27 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.25 -0.01 28 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.01 +0.02 53 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 46 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 24 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 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 0.10 0.10 0.10 0.10 -0.01 26 7 7 +7
29APR26 3.10 P 0.15 0.15 0.15 0.14 -0.01 25 5 5 +5
29APR26 3.20 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 0.00 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 0.00 36 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.01 +0.01 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 0.02 0.02 0.02 0.03 0.00 27 2 18 +2
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 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 0.00 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 0.00 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 0.00 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 0.00 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 26 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 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 0.00 27 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 0.26 0.26 0.26 0.27 0.00 26 5 9 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 0.00 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.47 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.89 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.01 28 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 0.05 -0.01 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 26 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.03 25 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
TOTAL PUT 27 3,661 +20
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$ 36.56
29JAN26 18.00 C 0.00 0.00 0.00 18.81 +0.94 483 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 18.32 +0.80 470 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 17.75 +0.75 425 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 17.17 +0.80 370 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 16.76 +0.89 400 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 15.66 +0.76 325 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 14.75 +0.87 342 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 13.73 +0.86 309 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.72 +0.82 281 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 11.57 +0.61 153 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 10.85 +0.98 271 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 9.72 +0.74 213 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 8.57 +0.70 108 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 7.79 +0.88 188 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 6.76 +0.89 160 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 5.68 +0.80 122 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 4.57 +0.68 55 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 3.57 +0.65 43 1 36 0
29JAN26 34.00 C 2.80 2.80 2.80 2.61 +0.64 51 3 17 -3
29JAN26 35.00 C 1.95 1.95 1.95 1.66 +0.42 43 40 124 -7
29JAN26 36.00 C 1.00 1.18 0.90 0.95 +0.26 47 65 191 -65
29JAN26 37.00 C 0.36 0.55 0.36 0.46 +0.13 49 52 220 +18
29JAN26 38.00 C 0.27 0.27 0.27 0.19 +0.04 50 2 133 -2
29JAN26 39.00 C 0.14 0.14 0.11 0.07 +0.01 51 3 66 -3
29JAN26 40.00 C 0.00 0.00 0.00 0.02 0.00 52 0 47 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.76 +0.64 118 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.79 +0.71 114 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.75 +0.83 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.73 +0.57 89 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.74 +0.69 83 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.62 +0.37 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.90 +0.90 84 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.76 +0.73 64 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.65 +0.49 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.90 +0.89 61 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.92 +0.74 55 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.97 +0.91 51 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 5.06 +0.59 47 0 115 0
26FEB26 33.00 C 4.27 4.30 4.27 4.20 +0.53 45 2 115 0
26FEB26 34.00 C 0.00 0.00 0.00 3.28 +0.49 39 0 50 0
26FEB26 35.00 C 0.00 0.00 0.00 2.60 +0.40 39 0 47 0
26FEB26 36.00 C 2.20 2.28 2.10 2.06 +0.33 40 5 35 0
26FEB26 37.00 C 1.54 1.70 1.52 1.61 +0.28 41 4 38 -1
26FEB26 38.00 C 1.25 1.25 1.25 1.22 +0.21 41 1 73 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.92 +0.18 42 0 27 0
26FEB26 40.00 C 0.74 0.83 0.74 0.66 +0.14 42 19 32 +16
26FEB26 41.00 C 0.65 0.65 0.59 0.47 +0.10 42 2 22 +1
26FEB26 42.00 C 0.48 0.48 0.48 0.32 +0.07 42 5 33 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 32 0
26FEB26 44.00 C 0.24 0.24 0.24 0.15 +0.04 42 1 35 0
26FEB26 45.00 C 0.23 0.23 0.23 0.10 +0.03 42 1 4 +1
26FEB26 46.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.19 +1.03 214 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.87 +0.96 200 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.63 +0.91 197 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.32 +0.79 184 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.11 +0.95 187 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.67 +0.64 144 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.37 +0.85 178 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.88 +0.87 173 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.46 +0.92 176 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.81 +0.55 151 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.21 +0.64 128 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.88 +0.86 149 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.33 +0.90 138 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.63 +0.67 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.13 +0.47 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.77 +0.84 115 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.34 +0.95 120 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.82 +0.88 114 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.14 +0.69 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.84 +0.81 108 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.32 +0.82 102 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.84 +0.84 100 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.32 +0.74 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.93 +0.76 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.54 +0.94 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.90 +0.74 91 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.79 +0.71 75 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.01 +0.82 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.73 +0.52 55 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.86 +0.81 63 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 +0.70 64 0 3 0
30MAR26 26.00 C 10.53 10.53 10.53 10.90 +0.62 55 1 1 -1
30MAR26 27.00 C 0.00 0.00 0.00 9.95 +0.76 53 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.65 +0.49 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.19 +0.89 51 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.34 +0.91 50 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 6.50 +0.64 49 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.69 +0.81 47 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.98 +0.77 47 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 4.27 +0.64 46 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.50 +0.40 42 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 3.03 +0.38 44 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 2.58 +0.33 44 0 48 0
30MAR26 38.00 C 0.00 0.00 0.00 2.19 +0.29 45 0 30 0
30MAR26 39.00 C 0.00 0.00 0.00 1.84 +0.26 45 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.52 +0.22 45 0 1 0
30MAR26 41.00 C 1.42 1.42 1.42 1.25 +0.20 45 5 16 -5
30MAR26 42.00 C 1.20 1.20 1.20 1.02 +0.17 45 1 102 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.82 +0.14 44 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.66 +0.11 44 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 +0.10 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.42 +0.08 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.19 +1.03 65 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.95 +0.70 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.03 +0.60 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.17 +0.75 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.43 +1.15 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.53 +0.79 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.34 +0.61 40 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.58 +0.46 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.21 +0.86 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.52 +0.75 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.63 +0.46 42 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 4.06 +0.36 42 0 35 0
29APR26 36.00 C 3.92 3.92 3.92 3.60 +0.33 43 1 16 +1
29APR26 37.00 C 0.00 0.00 0.00 3.21 +0.35 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.82 +0.31 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.47 +0.29 45 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 2.13 +0.26 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.82 +0.23 45 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.56 +0.21 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.32 +0.17 45 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.12 +0.15 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.95 +0.14 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.80 +0.14 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.11 +0.94 143 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.67 +0.64 100 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.37 +0.85 135 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.88 +0.87 130 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.46 +0.92 133 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.81 +0.55 112 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.40 +0.75 117 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.88 +0.69 110 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.51 +0.80 117 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.65 +0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.16 +0.50 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.97 +0.87 101 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.34 +0.75 87 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.84 +0.65 83 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.19 +0.64 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.84 +0.61 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.48 +0.62 84 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.84 +0.49 70 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.55 +0.97 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.93 +0.55 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.54 +0.87 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.90 +0.70 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.91 +0.50 59 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.01 +0.82 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.17 +0.95 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.23 +0.80 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.28 +0.93 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.25 +0.66 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.47 +0.74 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.64 +0.87 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.87 +0.90 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.09 +0.68 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.34 +0.71 49 0 0 0
29JUN26 32.00 C 6.78 6.78 6.78 6.48 +0.47 46 2 7 +2
29JUN26 33.00 C 0.00 0.00 0.00 5.99 +0.53 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.45 +0.50 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.77 +0.48 46 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.35 +0.44 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.93 +0.41 47 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.52 +0.39 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.13 +0.35 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.79 +0.33 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.48 +0.31 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.19 +0.26 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.95 +0.26 46 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.72 +0.27 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.48 +0.17 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.35 +0.24 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.48 +0.62 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.92 +0.57 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.55 +0.91 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.97 +0.59 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.54 +0.73 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.10 +0.90 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.16 +0.75 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.01 +0.70 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.17 +0.85 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.39 +0.96 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.55 +0.97 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.69 +0.79 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.83 +0.87 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.06 +0.78 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.37 +0.81 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.60 +0.65 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.02 +0.70 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.35 +0.54 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.85 +0.65 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.32 +0.59 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.81 +0.51 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.37 +0.47 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.95 +0.42 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 +0.37 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.20 +0.36 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 +0.35 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.54 +0.30 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.27 +0.30 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.00 +0.30 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.74 +0.32 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.46 +0.24 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.26 +0.24 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.12 +0.75 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.28 +0.82 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.48 +0.86 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.64 +0.81 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.89 +0.77 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.23 +0.79 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.53 +0.76 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.90 +0.77 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.22 +0.68 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.71 +0.73 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.19 +0.68 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.61 +0.58 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.14 +0.64 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.67 +0.61 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 +0.50 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.78 +0.51 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 +0.49 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.10 +0.47 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 +0.47 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.52 +0.43 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.23 +0.39 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.97 +0.35 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 +0.43 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.36 +0.30 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.14 +0.27 46 0 0 0
TOTAL CALL 216 3,238 -45
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 302 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 291 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 269 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 186 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 112 0
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 108 1 145 0
29JAN26 30.00 P 0.02 0.02 0.02 0.01 0.00 94 2 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 92 0
29JAN26 32.00 P 0.03 0.03 0.03 0.01 -0.01 67 5 79 -5
29JAN26 33.00 P 0.04 0.04 0.03 0.01 -0.04 53 8 95 -8
29JAN26 34.00 P 0.10 0.11 0.06 0.04 -0.12 51 7 94 +1
29JAN26 35.00 P 0.23 0.23 0.13 0.15 -0.26 50 5 61 -1
29JAN26 36.00 P 0.30 0.45 0.28 0.40 -0.46 49 3 33 -1
29JAN26 37.00 P 0.77 0.77 0.77 0.91 -0.60 50 1 3 0
29JAN26 38.00 P 0.00 0.00 0.00 1.67 -0.60 55 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 2.49 -0.78 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 3.45 -0.70 49 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 4.44 -0.70 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 5.60 -0.54 113 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 6.44 -0.70 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 7.44 -0.70 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 8.44 -0.70 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 9.44 -0.70 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 12 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 91 0
26FEB26 30.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 152 0
26FEB26 31.00 P 0.20 0.20 0.17 0.16 -0.08 41 4 201 0
26FEB26 32.00 P 0.26 0.26 0.24 0.27 -0.12 41 2 206 0
26FEB26 33.00 P 0.35 0.43 0.35 0.44 -0.17 41 4 119 +4
26FEB26 34.00 P 0.68 0.68 0.60 0.68 -0.23 41 9 63 +2
26FEB26 35.00 P 0.00 0.00 0.00 1.00 -0.32 40 0 16 0
26FEB26 36.00 P 0.00 0.00 0.00 1.44 -0.39 41 0 44 0
26FEB26 37.00 P 1.86 1.86 1.86 1.97 -0.48 41 1 68 +1
26FEB26 38.00 P 2.60 2.60 2.60 2.61 -0.41 42 2 34 +2
26FEB26 39.00 P 0.00 0.00 0.00 3.32 -0.44 43 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 4.11 -0.35 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.67 -0.74 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.60 -0.90 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.45 -0.79 30 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.52 -0.67 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.50 -0.66 44 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.46 -0.76 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 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 71 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 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 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 -0.05 44 0 26 0
30MAR26 29.00 P 0.30 0.30 0.30 0.29 -0.07 44 3 101 -3
30MAR26 30.00 P 0.00 0.00 0.00 0.41 -0.10 44 0 39 0
30MAR26 31.00 P 0.00 0.00 0.00 0.58 -0.12 43 0 573 0
30MAR26 32.00 P 0.00 0.00 0.00 0.81 -0.15 43 0 50 0
30MAR26 33.00 P 1.03 1.03 1.03 1.08 -0.20 43 1 19 +1
30MAR26 34.00 P 0.00 0.00 0.00 1.41 -0.26 43 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 1.80 -0.33 43 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 2.28 -0.38 43 0 13 0
30MAR26 37.00 P 0.00 0.00 0.00 2.84 -0.44 44 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 3.45 -0.49 44 0 47 0
30MAR26 39.00 P 0.00 0.00 0.00 4.11 -0.39 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.63 -0.67 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.64 -0.40 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.19 -0.80 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.29 -0.25 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.15 -0.43 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.00 -0.57 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.77 -0.60 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 -0.05 44 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.37 -0.09 44 0 5 0
29APR26 29.00 P 0.54 0.54 0.50 0.52 -0.10 44 2 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.71 -0.11 44 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 0.93 -0.15 43 0 21 0
29APR26 32.00 P 0.00 0.00 0.00 1.20 -0.18 43 0 1 0
29APR26 33.00 P 0.00 0.00 0.00 1.52 -0.21 43 0 18 0
29APR26 34.00 P 0.00 0.00 0.00 1.89 -0.27 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.35 -0.29 44 0 37 0
29APR26 36.00 P 2.74 2.74 2.74 2.82 -0.36 43 1 16 +1
29APR26 37.00 P 0.00 0.00 0.00 3.37 -0.44 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.98 -0.47 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.61 -0.41 44 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 5.40 -0.47 46 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.14 -0.35 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.56 -0.86 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.49 -0.74 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.29 -0.72 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.39 -0.56 49 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.05 -0.72 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 -0.05 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 -0.05 45 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 -0.09 45 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 0.93 -0.08 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.18 -0.06 46 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 1.41 -0.13 45 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.74 -0.13 45 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.08 -0.18 45 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.49 -0.18 45 0 15 0
29JUN26 33.00 P 2.75 2.75 2.75 2.91 -0.22 45 1 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.39 -0.24 44 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.89 -0.30 44 0 31 0
29JUN26 36.00 P 4.28 4.28 4.28 4.45 -0.34 44 1 21 +1
29JUN26 37.00 P 0.00 0.00 0.00 5.01 -0.43 44 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 5.67 -0.45 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.35 -0.48 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.03 -0.47 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.67 -0.62 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.44 -0.64 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.22 -0.67 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.03 -0.68 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.95 -0.58 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.68 -0.74 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.05 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.83 -0.08 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.12 45 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.10 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.11 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.85 -0.14 45 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.20 -0.14 45 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.55 -0.18 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.97 -0.18 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.39 -0.21 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.86 -0.23 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.36 -0.23 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 -0.28 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.44 -0.30 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.02 -0.36 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.62 -0.43 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.33 -0.42 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.03 -0.48 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.73 -0.46 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.48 -0.53 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.23 -0.50 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.01 -0.51 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.81 -0.58 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.61 -0.60 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 -0.05 46 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.10 46 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.11 46 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.82 -0.12 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.12 -0.16 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.46 -0.17 45 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 -0.20 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 -0.20 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.65 -0.22 45 0 0 0
30DEC26 32.00 P 4.05 4.05 4.05 4.08 -0.29 45 1 1 +1
30DEC26 33.00 P 0.00 0.00 0.00 4.72 -0.19 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.13 -0.32 45 0 1 0
30DEC26 35.00 P 5.57 5.57 5.57 5.68 -0.54 45 1 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.29 -0.34 45 0 2 0
30DEC26 37.00 P 6.97 6.97 6.97 6.90 -0.37 45 1 1 +1
30DEC26 38.00 P 0.00 0.00 0.00 7.51 -0.42 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 -0.45 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 -0.45 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.59 -0.47 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.32 -0.43 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.06 -0.44 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.82 -0.46 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.59 -0.54 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.37 -0.56 47 0 0 0
TOTAL PUT 66 3,836 -3
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$ 78.80
29JAN26 50.00 C 0.00 0.00 0.00 28.81 -0.76 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.31 -0.76 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.81 -0.83 0 0 1 0
29JAN26 57.50 C 0.00 0.00 0.00 21.32 -0.83 125 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.99 -0.75 172 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 16.32 -0.92 92 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.82 -0.74 77 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.36 -0.72 84 0 0 0
29JAN26 70.00 C 8.65 8.75 8.65 8.83 -0.95 56 224 1,124 +224
29JAN26 72.50 C 0.00 0.00 0.00 6.50 -0.62 67 0 31 0
29JAN26 75.00 C 4.20 4.20 4.20 3.89 -0.92 36 4 121 0
29JAN26 77.50 C 2.06 2.06 1.20 1.51 -0.73 22 389 975 +309
29JAN26 80.00 C 0.25 0.26 0.08 0.06 -0.33 14 253 7,307 -8
29JAN26 82.50 C 0.01 0.01 0.01 0.02 -0.04 26 46 2,352 -26
29JAN26 85.00 C 0.01 0.02 0.01 0.01 -0.01 36 60 4,665 +30
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,645 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 28.82 -1.08 146 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 26.32 -1.08 128 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 23.82 -1.08 112 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.32 -0.90 95 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 18.99 -0.91 148 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.32 -1.08 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 13.82 -0.89 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.36 -0.72 71 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 8.83 -0.95 45 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.50 -0.62 58 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 3.89 -0.92 30 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 1.51 -0.73 19 0 105 0
30JAN26 80.00 C 0.27 0.27 0.13 0.16 -0.26 16 230 401 +48
30JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.05 22 0 138 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 28.87 - 106 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 26.38 - 99 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 23.89 - 91 0 0 -
06FEB26 57.50 C 0.00 0.00 0.00 21.35 - 0 0 0 -
06FEB26 60.00 C 0.00 0.00 0.00 18.99 - 86 0 0 -
06FEB26 62.50 C 0.00 0.00 0.00 16.40 - 62 0 0 -
06FEB26 65.00 C 0.00 0.00 0.00 13.86 - 38 0 0 -
06FEB26 67.50 C 0.00 0.00 0.00 11.36 - 27 0 0 -
06FEB26 70.00 C 0.00 0.00 0.00 8.86 - 0 0 0 -
06FEB26 72.50 C 0.00 0.00 0.00 6.50 - 33 0 0 -
06FEB26 75.00 C 0.00 0.00 0.00 3.91 - 17 0 0 -
06FEB26 77.50 C 0.00 0.00 0.00 1.68 - 15 0 0 -
06FEB26 80.00 C 0.57 0.57 0.37 0.35 - 14 2 2 -
06FEB26 82.50 C 0.14 0.14 0.14 0.10 - 18 2 2 -
06FEB26 85.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
06FEB26 87.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
06FEB26 102.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
06FEB26 105.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 107.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
06FEB26 110.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 28.87 -1.03 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.38 -1.02 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.03 -0.87 61 0 0 0
26FEB26 57.50 C 22.00 22.00 22.00 21.54 -0.78 55 1 3 +1
26FEB26 60.00 C 0.00 0.00 0.00 19.05 -0.85 48 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 16.56 -0.84 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.96 -0.75 0 0 1 0
26FEB26 67.50 C 12.12 12.12 12.12 11.47 -0.72 18 1 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.00 -0.78 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.56 -0.68 17 0 115 0
26FEB26 75.00 C 0.00 0.00 0.00 4.23 -0.64 16 0 84 0
26FEB26 77.50 C 2.51 2.64 2.08 2.13 -0.63 13 15 189 +10
26FEB26 80.00 C 1.07 1.07 0.74 0.78 -0.41 13 371 1,518 +288
26FEB26 82.50 C 0.38 0.42 0.28 0.31 -0.15 15 1,583 3,337 +839
26FEB26 85.00 C 0.19 0.19 0.14 0.13 -0.04 17 628 2,332 +150
26FEB26 87.50 C 0.09 0.09 0.08 0.07 0.00 19 6 3,410 0
26FEB26 90.00 C 0.06 0.06 0.06 0.04 +0.01 21 30 882 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 668 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 243 0
26FEB26 102.50 C 0.02 0.02 0.02 0.01 0.00 33 2 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
26FEB26 110.00 C 0.02 0.02 0.02 0.01 0.00 41 2 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.16 -0.89 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.22 -0.85 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.73 -0.84 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.20 -0.90 45 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.76 -0.84 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.28 -0.85 38 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.74 -0.90 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.13 -1.04 16 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.66 -0.71 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.21 -0.70 15 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 6.86 -0.67 15 0 20 0
30MAR26 75.00 C 5.20 5.20 4.54 4.71 -0.60 15 13 215 +3
30MAR26 77.50 C 2.78 2.78 2.78 2.84 -0.59 14 5 360 +5
30MAR26 80.00 C 1.81 1.81 1.48 1.57 -0.40 14 10 3,444 0
30MAR26 82.50 C 0.91 0.91 0.80 0.87 -0.24 15 157 2,253 -76
30MAR26 85.00 C 0.60 0.60 0.49 0.51 -0.14 17 265 2,503 -51
30MAR26 87.50 C 0.32 0.34 0.32 0.33 -0.08 19 70 3,378 0
30MAR26 90.00 C 0.27 0.27 0.24 0.21 -0.06 20 29 4,573 -20
30MAR26 92.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 8,374 0
30MAR26 95.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 531 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 562 0
30MAR26 100.00 C 0.06 0.06 0.06 0.06 -0.01 26 8 976 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 818 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 29.38 -0.86 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.89 -0.71 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.45 -0.67 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.93 -0.71 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.45 -0.88 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.00 -0.85 29 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.29 -1.08 14 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.84 -0.71 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.44 -0.69 15 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.16 -0.65 15 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.06 -0.61 14 0 150 0
29APR26 77.50 C 0.00 0.00 0.00 3.36 -0.53 14 0 82 0
29APR26 80.00 C 1.98 1.98 1.98 2.05 -0.38 14 2 769 +2
29APR26 82.50 C 1.24 1.24 1.24 1.25 -0.26 15 2 488 0
29APR26 85.00 C 0.88 0.90 0.78 0.78 -0.15 16 111 928 0
29APR26 87.50 C 0.56 0.56 0.55 0.48 -0.10 17 28 355 +28
29APR26 90.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 676 0
29APR26 92.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 144 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 0.00 21 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 0.00 22 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.60 -0.84 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.12 -0.74 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.65 -0.74 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.18 -0.86 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.70 -0.85 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.23 -0.85 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.79 -0.85 24 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.04 -0.72 13 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.96 -0.72 18 0 4 0
29JUN26 72.50 C 5.99 5.99 5.99 7.20 -0.89 11 6 37 +6
29JUN26 75.00 C 0.00 0.00 0.00 5.54 -0.45 14 0 33 0
29JUN26 77.50 C 4.00 4.00 3.92 3.78 -0.50 14 2 179 0
29JUN26 80.00 C 2.55 2.57 2.55 2.39 -0.37 14 12 753 -4
29JUN26 82.50 C 1.70 1.75 1.70 1.49 -0.39 14 8 1,267 +7
29JUN26 85.00 C 1.20 1.25 1.20 0.90 -0.41 14 88 2,157 +82
29JUN26 87.50 C 0.93 0.93 0.93 0.53 -0.41 15 2 1,315 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 -0.37 15 0 1,615 0
29JUN26 92.50 C 0.00 0.00 0.00 0.20 -0.33 16 0 1,679 0
29JUN26 95.00 C 0.46 0.46 0.43 0.14 -0.28 17 21 1,934 +7
29JUN26 97.50 C 0.35 0.35 0.35 0.10 -0.24 17 3 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.22 18 0 1,052 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.20 19 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.17 20 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.15 20 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.15 21 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.15 20 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.14 21 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.13 22 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.12 24 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 29.60 -0.84 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.12 -0.83 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.65 -0.85 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.18 -0.86 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.70 -0.85 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.23 -0.85 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.79 -0.85 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.04 -0.72 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.96 -0.72 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.66 -0.62 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.80 -0.62 14 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 4.39 -0.40 15 0 30 0
29SEP26 80.00 C 3.33 3.33 3.33 3.35 -0.29 16 10 147 -10
29SEP26 82.50 C 0.00 0.00 0.00 2.67 -0.19 17 0 259 0
29SEP26 85.00 C 0.00 0.00 0.00 2.18 -0.10 18 0 728 0
29SEP26 87.50 C 1.46 1.46 1.46 1.81 -0.04 19 5 649 +5
29SEP26 90.00 C 1.13 1.14 1.10 1.54 -0.01 20 450 2,441 +450
29SEP26 92.50 C 0.00 0.00 0.00 1.35 +0.04 22 0 77 0
29SEP26 95.00 C 0.81 0.81 0.81 1.19 +0.06 23 7 1,152 +7
29SEP26 97.50 C 0.00 0.00 0.00 1.06 +0.07 24 0 59 0
29SEP26 100.00 C 0.49 0.49 0.49 0.98 +0.10 25 6 220 0
29SEP26 102.50 C 0.00 0.00 0.00 0.90 +0.12 26 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 +0.10 27 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 +0.13 28 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.76 +0.14 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 +0.15 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.71 +0.15 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.68 +0.14 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.67 +0.15 34 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 29.60 -0.87 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.12 -0.83 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.65 -0.86 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.18 -0.86 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.70 -0.85 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.23 -0.85 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.79 -0.88 18 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 12.08 -0.75 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.96 -0.72 14 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.87 -0.70 14 0 0 0
30DEC26 75.00 C 5.85 5.85 5.85 6.04 -0.62 13 6 41 +6
30DEC26 77.50 C 4.41 4.41 4.30 4.77 -0.52 14 25 246 +5
30DEC26 80.00 C 0.00 0.00 0.00 3.78 -0.40 15 0 676 0
30DEC26 82.50 C 0.00 0.00 0.00 3.06 -0.25 16 0 487 0
30DEC26 85.00 C 2.03 2.03 2.03 2.50 -0.23 16 12 641 0
30DEC26 87.50 C 1.69 1.69 1.69 2.05 -0.25 17 2 392 0
30DEC26 90.00 C 1.40 1.40 1.40 1.73 -0.24 18 1 522 0
30DEC26 92.50 C 0.00 0.00 0.00 1.46 -0.23 18 0 160 0
30DEC26 95.00 C 0.00 0.00 0.00 1.25 -0.24 19 0 251 0
30DEC26 97.50 C 0.00 0.00 0.00 1.09 -0.23 20 0 11 0
30DEC26 100.00 C 0.70 0.70 0.70 0.98 -0.20 21 3 58 +3
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.18 22 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 0.83 -0.16 23 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 0.80 -0.11 24 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.76 -0.10 24 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.73 -0.11 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.71 -0.06 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.68 -0.05 27 0 7 0
TOTAL CALL 5,218 104,693 +2,320
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 84 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 69 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 491 0
29JAN26 77.50 P 0.09 0.11 0.05 0.23 -0.04 24 91 1,090 +41
29JAN26 80.00 P 0.89 1.50 0.84 1.28 +0.44 16 303 4,602 -70
29JAN26 82.50 P 3.15 3.88 3.15 3.71 +0.67 26 43 1,259 -1,371
29JAN26 85.00 P 6.21 6.21 6.21 6.21 +0.71 39 98 1,497 0
29JAN26 87.50 P 0.00 0.00 0.00 8.71 +0.71 52 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 11.21 +0.71 64 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.84 +0.84 104 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.24 +0.74 98 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.78 +0.78 120 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.23 +0.73 118 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.84 +0.84 156 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.31 +0.81 161 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.81 +0.81 172 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.33 +0.83 187 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.77 +0.77 182 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.28 +0.78 194 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.81 +0.81 212 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.30 +0.80 218 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
30JAN26 75.00 P 0.01 0.01 0.01 0.07 -0.06 31 120 120 +120
30JAN26 77.50 P 0.08 0.15 0.08 0.23 -0.04 21 33 125 +25
30JAN26 80.00 P 1.25 1.50 1.25 1.38 +0.54 18 23 190 +2
30JAN26 82.50 P 0.00 0.00 0.00 3.71 +0.67 23 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 6.21 +0.71 35 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 8.71 +0.71 46 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.21 +0.71 56 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 13.84 +0.84 91 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.34 +0.84 103 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 18.79 +0.79 107 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.29 +0.79 117 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.84 +0.84 135 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 26.31 +0.81 140 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 28.81 +0.81 150 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 31.33 +0.83 163 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
06FEB26 57.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
06FEB26 60.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 62.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
06FEB26 65.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
06FEB26 67.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
06FEB26 70.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
06FEB26 72.50 P 0.00 0.00 0.00 0.03 - 24 0 0 -
06FEB26 75.00 P 0.00 0.00 0.00 0.07 - 18 0 0 -
06FEB26 77.50 P 0.21 0.35 0.21 0.32 - 15 32 32 -
06FEB26 80.00 P 1.59 1.60 1.59 1.52 - 15 50 50 -
06FEB26 82.50 P 0.00 0.00 0.00 3.75 - 18 0 0 -
06FEB26 85.00 P 0.00 0.00 0.00 6.21 - 23 0 0 -
06FEB26 87.50 P 0.00 0.00 0.00 8.71 - 30 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 11.21 - 37 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 13.84 - 57 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 16.34 - 64 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 18.79 - 67 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 21.29 - 73 0 0 -
06FEB26 102.50 P 0.00 0.00 0.00 23.84 - 84 0 0 -
06FEB26 105.00 P 0.00 0.00 0.00 26.31 - 87 0 0 -
06FEB26 107.50 P 0.00 0.00 0.00 28.81 - 93 0 0 -
06FEB26 110.00 P 0.00 0.00 0.00 31.33 - 101 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 221 0
26FEB26 72.50 P 0.07 0.07 0.07 0.07 -0.01 17 3 143 0
26FEB26 75.00 P 0.17 0.19 0.17 0.24 +0.08 15 124 549 +116
26FEB26 77.50 P 0.48 0.68 0.48 0.69 +0.16 14 271 2,190 +231
26FEB26 80.00 P 1.53 1.95 1.45 1.77 +0.36 12 180 4,743 +150
26FEB26 82.50 P 3.36 3.91 3.36 3.91 +0.73 16 31 3,469 -29
26FEB26 85.00 P 6.18 6.25 6.18 6.23 +0.69 17 50 1,448 0
26FEB26 87.50 P 0.00 0.00 0.00 8.71 +0.71 20 0 766 0
26FEB26 90.00 P 10.68 10.68 10.68 11.21 +0.71 25 1 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.84 +0.84 36 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.34 +0.84 40 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.79 +0.79 43 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.29 +0.79 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.84 +0.84 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.31 +0.81 55 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.81 +0.81 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.33 +0.83 64 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.77 +0.77 63 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.40 +0.90 74 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.90 +0.90 77 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.40 +0.90 81 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 0.00 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 386 0
30MAR26 70.00 P 0.08 0.08 0.08 0.06 0.00 15 32 533 +22
30MAR26 72.50 P 0.18 0.18 0.18 0.19 +0.04 15 32 510 +2
30MAR26 75.00 P 0.36 0.43 0.36 0.52 +0.12 15 82 2,701 +73
30MAR26 77.50 P 0.91 1.15 0.88 1.20 +0.24 14 197 4,682 -4
30MAR26 80.00 P 2.08 2.40 1.94 2.35 +0.38 14 20 4,294 +17
30MAR26 82.50 P 3.66 3.66 3.64 4.40 +0.74 17 40 4,514 +37
30MAR26 85.00 P 6.55 7.43 6.45 6.45 +0.60 17 13 3,745 0
30MAR26 87.50 P 0.00 0.00 0.00 8.79 +0.65 19 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.22 +0.36 20 0 1,773 0
30MAR26 92.50 P 0.00 0.00 0.00 13.84 +0.83 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.34 +0.84 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.79 +0.79 32 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.29 +0.79 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.84 +0.84 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.31 +0.81 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.81 +0.81 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.33 +0.83 48 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.77 +0.77 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.40 +0.90 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.90 +0.89 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.40 +0.90 60 0 0 -1
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 15 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 +0.03 15 0 525 0
29APR26 72.50 P 0.00 0.00 0.00 0.32 +0.07 14 0 140 0
29APR26 75.00 P 0.54 0.71 0.54 0.73 +0.14 14 20 810 0
29APR26 77.50 P 1.22 1.42 1.18 1.45 +0.23 14 54 3,431 +51
29APR26 80.00 P 2.67 2.73 2.67 2.63 +0.39 14 32 724 0
29APR26 82.50 P 0.00 0.00 0.00 4.42 +0.58 15 0 477 0
29APR26 85.00 P 0.00 0.00 0.00 6.47 +0.53 15 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 8.90 +0.74 18 0 7 0
29APR26 90.00 P 0.00 0.00 0.00 11.22 +0.36 18 0 393 0
29APR26 92.50 P 0.00 0.00 0.00 13.84 +0.83 23 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.34 +0.84 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.79 +0.77 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.29 +0.79 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.84 +0.81 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.31 +0.81 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.81 +0.54 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.33 +0.80 41 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.77 +0.77 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 14 0 258 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 0.00 14 0 507 0
29JUN26 70.00 P 0.37 0.39 0.37 0.50 +0.04 13 9 881 +9
29JUN26 72.50 P 0.81 0.83 0.81 0.99 +0.10 13 6 1,854 0
29JUN26 75.00 P 1.40 1.62 1.40 1.78 +0.20 13 32 1,707 -22
29JUN26 77.50 P 2.74 2.74 2.74 2.91 +0.32 13 7 1,885 -7
29JUN26 80.00 P 3.92 3.92 3.92 4.39 +0.46 12 33 2,659 0
29JUN26 82.50 P 0.00 0.00 0.00 6.25 +0.43 12 0 2,318 0
29JUN26 85.00 P 7.70 7.70 7.70 8.30 -0.08 12 2 1,380 +2
29JUN26 87.50 P 0.00 0.00 0.00 10.63 +0.55 12 0 1,950 0
29JUN26 90.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.99 +1.35 22 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.44 +0.47 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.82 +0.50 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 22.23 +0.55 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.87 +0.81 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.08 +0.64 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.53 +0.71 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.01 +0.80 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.64 +1.02 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.92 +0.84 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.48 +0.93 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.86 +0.86 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 118 0
29SEP26 62.50 P 0.19 0.19 0.19 0.04 0.00 12 3 45 +3
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.02 12 0 125 0
29SEP26 67.50 P 0.58 0.58 0.58 0.42 +0.06 13 3 78 0
29SEP26 70.00 P 0.00 0.00 0.00 0.92 +0.12 14 0 536 0
29SEP26 72.50 P 1.84 1.96 1.84 1.72 +0.20 15 31 767 0
29SEP26 75.00 P 3.05 3.05 3.02 2.84 +0.32 15 4 1,819 0
29SEP26 77.50 P 4.31 4.45 4.31 4.25 +0.41 16 18 1,329 +16
29SEP26 80.00 P 5.73 6.18 5.73 5.92 +0.50 17 55 1,752 +34
29SEP26 82.50 P 0.00 0.00 0.00 7.90 +0.59 18 0 1,070 0
29SEP26 85.00 P 0.00 0.00 0.00 9.74 +0.64 19 0 583 0
29SEP26 87.50 P 0.00 0.00 0.00 12.27 +1.06 21 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.16 +0.73 21 0 320 0
29SEP26 92.50 P 0.00 0.00 0.00 16.96 +0.85 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.26 +0.87 26 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 21.52 +0.80 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.01 +0.90 28 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.26 +0.81 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.64 +0.78 29 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.05 +0.69 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.44 +0.79 31 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.87 +0.69 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.30 +0.66 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.73 +0.82 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.17 +0.73 34 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.04 12 0 193 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.06 12 0 23 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.06 13 0 247 0
30DEC26 70.00 P 1.27 1.27 1.27 1.13 -0.03 13 6 375 0
30DEC26 72.50 P 0.00 0.00 0.00 1.96 +0.05 14 0 551 0
30DEC26 75.00 P 3.25 3.25 3.25 3.08 +0.14 14 5 1,104 +5
30DEC26 77.50 P 4.46 4.88 4.46 4.47 +0.25 15 9 846 +9
30DEC26 80.00 P 6.21 6.51 6.20 6.10 +0.36 16 9 804 +8
30DEC26 82.50 P 0.00 0.00 0.00 7.98 +0.51 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 9.74 +0.52 17 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 12.27 +0.95 19 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 14.16 +0.65 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.96 +0.79 22 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 19.26 +0.81 23 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.56 +0.60 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.01 +0.90 25 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 26.28 +0.81 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.66 +0.80 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.05 +0.69 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.46 +0.80 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.87 +0.69 29 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.35 +0.71 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.78 +0.87 31 0 0 0
TOTAL PUT 2,207 90,277 -531
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$ 7.75
29JAN26 5.25 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.26 -0.04 104 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.25 -0.04 0 0 44 0
29JAN26 7.75 C 0.04 0.07 0.04 0.07 -0.03 24 145 412 +43
29JAN26 8.00 C 0.02 0.02 0.02 0.01 -0.01 27 2 1,291 -2
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 985 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 163 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 184 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 203 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 221 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 238 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.25 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.02 -0.05 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.56 -0.01 54 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.26 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.77 -0.05 17 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
26FEB26 7.50 C 0.38 0.38 0.38 0.34 -0.05 19 1 30 +1
26FEB26 7.75 C 0.20 0.20 0.20 0.20 -0.03 21 3 87 -3
26FEB26 8.00 C 0.11 0.12 0.10 0.11 -0.01 22 22 1,198 +18
26FEB26 8.25 C 0.07 0.07 0.07 0.05 -0.01 22 5 759 +5
26FEB26 8.50 C 0.04 0.04 0.04 0.02 -0.01 22 5 528 +1
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.02 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.29 -0.06 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.82 -0.01 21 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 -0.02 25 0 27 0
30MAR26 7.50 C 0.29 0.42 0.29 0.45 -0.04 22 7 13 -1
30MAR26 7.75 C 0.30 0.30 0.30 0.31 -0.03 22 1 269 +1
30MAR26 8.00 C 0.20 0.20 0.20 0.21 -0.01 23 5 315 +5
30MAR26 8.25 C 0.14 0.14 0.14 0.13 -0.01 23 33 393 0
30MAR26 8.50 C 0.08 0.10 0.08 0.08 -0.01 23 12 488 +2
30MAR26 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 568 0
30MAR26 9.25 C 0.05 0.05 0.05 0.02 0.00 25 5 127 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.54 -0.08 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.80 -0.07 24 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.33 -0.03 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
29APR26 7.50 C 0.43 0.55 0.43 0.51 -0.04 21 41 151 -39
29APR26 7.75 C 0.39 0.39 0.39 0.38 -0.03 22 1 315 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 835 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.02 22 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 106 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 2.57 -0.06 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.32 -0.06 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.13 -0.04 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.06 21 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 -0.01 23 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 0.00 23 0 445 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 0.00 23 0 154 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 0.00 22 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 23 0 208 0
29JUN26 9.00 C 0.15 0.15 0.15 0.10 0.00 23 6 736 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 519 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 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 23 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 103 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.57 -0.06 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.32 -0.06 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.07 -0.06 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 -0.05 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 -0.06 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 -0.01 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 -0.02 25 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 0.00 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 0.00 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.01 25 0 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.01 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 +0.01 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 0.00 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.57 -0.06 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.32 -0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 -0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.84 -0.07 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 -0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 -0.03 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.02 23 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.03 23 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 24 0 54 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.02 24 0 39 0
30DEC26 8.50 C 0.41 0.41 0.41 0.44 -0.02 24 100 111 +100
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.01 24 0 5 0
30DEC26 10.00 C 0.19 0.20 0.19 0.15 -0.02 24 40 97 +40
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 80 0
30DEC26 12.00 C 0.09 0.09 0.09 0.03 -0.01 24 10 170 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
TOTAL CALL 444 26,439 +181
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 347 0
29JAN26 7.75 P 0.07 0.07 0.07 0.08 +0.01 28 2 1,367 -2
29JAN26 8.00 P 0.00 0.00 0.00 0.27 +0.02 35 15 574 0
29JAN26 8.25 P 0.00 0.00 0.00 0.50 +0.02 0 0 683 0
29JAN26 8.50 P 0.00 0.00 0.00 0.75 +0.02 0 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.00 +0.02 0 0 151 0
29JAN26 9.00 P 0.00 0.00 0.00 1.26 +0.03 94 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.51 +0.03 108 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.79 +0.06 157 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.01 +0.03 132 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.26 +0.03 144 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.77 +0.04 186 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.26 +0.03 188 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.76 +0.03 207 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.26 +0.03 226 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.76 +0.03 244 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.26 +0.03 261 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.76 +0.03 277 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.26 +0.03 291 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 21 0 5 0
26FEB26 7.25 P 0.03 0.03 0.03 0.03 0.00 21 5 172 0
26FEB26 7.50 P 0.07 0.07 0.07 0.08 0.00 20 30 572 +30
26FEB26 7.75 P 0.18 0.18 0.18 0.19 +0.01 22 2 846 +2
26FEB26 8.00 P 0.34 0.36 0.34 0.35 +0.03 23 25 489 -5
26FEB26 8.25 P 0.53 0.53 0.53 0.55 +0.04 24 3 775 +3
26FEB26 8.50 P 0.00 0.00 0.00 0.78 +0.05 27 0 484 0
26FEB26 8.75 P 0.00 0.00 0.00 1.03 +0.02 33 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 1.26 +0.03 33 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.55 +0.07 49 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.80 +0.07 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.06 +0.08 61 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.27 +0.04 54 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.77 +0.04 62 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.31 +0.08 83 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.76 +0.03 71 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.26 +0.03 78 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.79 +0.06 98 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.26 +0.03 89 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.81 +0.08 118 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.31 +0.08 124 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 24 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 142 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 0.00 22 0 250 0
30MAR26 7.50 P 0.15 0.15 0.15 0.16 0.00 22 2 233 0
30MAR26 7.75 P 0.00 0.00 0.00 0.28 +0.02 23 0 1,540 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 923 0
30MAR26 8.25 P 0.58 0.58 0.58 0.61 +0.04 24 5 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 +0.06 25 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.05 +0.04 28 0 739 0
30MAR26 9.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.55 +0.05 36 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.80 +0.03 40 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.06 +0.05 45 0 273 0
30MAR26 10.00 P 2.27 2.27 2.27 2.27 +0.04 40 41 49 -41
30MAR26 10.50 P 0.00 0.00 0.00 2.77 +0.04 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.31 +0.08 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.77 +0.04 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.26 +0.03 58 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.79 +0.06 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.28 +0.05 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.81 +0.08 86 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.31 +0.08 90 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.78 +0.05 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.28 +0.05 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 21 0 149 0
29APR26 7.25 P 0.12 0.12 0.12 0.13 0.00 22 6 189 +6
29APR26 7.50 P 0.21 0.21 0.19 0.21 0.00 22 52 63 +15
29APR26 7.75 P 0.33 0.33 0.33 0.33 +0.01 22 15 726 +15
29APR26 8.00 P 0.00 0.00 0.00 0.48 +0.03 23 0 480 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 +0.04 23 0 95 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 +0.05 24 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 1.07 +0.02 26 0 12 0
29APR26 9.00 P 0.00 0.00 0.00 1.26 -0.02 22 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 +0.03 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.06 +0.05 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.27 +0.04 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.77 +0.04 40 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 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.01 22 0 105 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 389 0
29JUN26 7.25 P 0.22 0.22 0.22 0.25 +0.01 22 3 113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 305 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.02 22 0 449 0
29JUN26 8.00 P 0.64 0.64 0.64 0.62 +0.01 21 15 528 +15
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.03 21 0 148 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.07 24 0 239 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.05 22 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.01 20 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 0.00 20 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.89 +0.05 26 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.13 +0.05 27 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.37 +0.06 28 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 +0.06 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 +0.05 24 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.80 +0.05 21 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 +0.05 26 0 0 0
29JUN26 13.00 P 5.31 5.31 5.27 5.28 +0.05 0 10 10 +10
29JUN26 13.50 P 0.00 0.00 0.00 5.81 +0.06 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.31 +0.06 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.79 +0.05 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.28 +0.04 48 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 0.04 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 26 0 105 0
29SEP26 7.00 P 0.31 0.31 0.31 0.33 +0.02 26 70 251 +70
29SEP26 7.25 P 0.43 0.43 0.43 0.45 +0.04 27 2 260 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.03 27 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.01 27 0 123 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.02 27 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.03 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.19 +0.02 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 +0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.02 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 +0.02 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 +0.02 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.03 31 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.47 +0.03 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 +0.02 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 +0.02 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 +0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 +0.04 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.94 +0.05 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.44 +0.05 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.93 +0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.41 +0.06 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 +0.06 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 1 0
30DEC26 6.25 P 0.14 0.14 0.14 0.15 0.00 24 4 8 +4
30DEC26 6.50 P 0.00 0.00 0.00 0.21 0.00 24 0 18 0
30DEC26 6.75 P 0.28 0.28 0.28 0.29 +0.01 24 30 116 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 300 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 0.00 24 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 85 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 0.00 25 0 25 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.01 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 0.00 25 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 0.00 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.81 +0.01 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 0.00 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.25 +0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.47 +0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.02 30 0 0 0
30DEC26 11.00 P 3.51 3.51 3.51 3.43 +0.01 32 2 7 +2
30DEC26 11.50 P 0.00 0.00 0.00 3.93 +0.02 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.43 +0.02 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.94 +0.03 41 0 0 0
TOTAL PUT 339 21,735 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.03
29JAN26 8.25 C 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.58 +0.13 236 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.53 +0.08 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.05 +0.10 115 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.53 +0.07 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.03 +0.07 0 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.54 +0.09 30 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 518 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,079 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.30 +0.04 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.06 +0.08 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.65 +0.06 21 0 113 0
26FEB26 12.00 C 0.00 0.00 0.00 0.33 +0.04 21 0 143 0
26FEB26 12.50 C 0.20 0.20 0.14 0.15 +0.02 22 41 2,201 +41
26FEB26 13.00 C 0.06 0.06 0.06 0.05 +0.01 22 200 4,196 +200
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 31 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.06 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.82 +0.10 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.32 +0.08 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.07 +0.02 53 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.82 +0.04 48 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.58 -0.01 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.33 +0.05 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.07 +0.09 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.83 +0.10 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.58 +0.09 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.34 +0.08 26 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 +0.09 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.67 +0.13 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.16 +0.05 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.81 +0.06 23 0 114 0
30MAR26 12.00 C 0.50 0.50 0.50 0.53 +0.06 24 20 44 +20
30MAR26 12.50 C 0.00 0.00 0.00 0.32 +0.04 24 0 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 887 0
30MAR26 13.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 215 0
30MAR26 14.00 C 0.07 0.07 0.07 0.05 +0.01 25 76 355 +76
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 34 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 3.33 +0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.11 0.00 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.94 +0.10 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.63 +0.02 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.40 +0.11 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.16 +0.10 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.70 +0.09 25 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.93 +0.05 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.45 +0.04 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 41 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 0.00 24 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 0.00 24 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 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.40 +0.10 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.16 +0.10 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.87 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 +0.08 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.42 +0.09 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 +0.07 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.96 +0.10 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.06 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 +0.06 27 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 +0.09 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 +0.08 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.47 +0.06 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 +0.04 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.62 +0.03 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 +0.09 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.67 +0.06 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 +0.08 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 +0.07 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.07 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.75 +0.09 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.11 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 +0.07 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 +0.05 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 +0.05 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.24 +0.03 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 +0.05 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 +0.05 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 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 3.44 +0.09 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 +0.09 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 +0.08 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 +0.09 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.58 +0.14 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 +0.11 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 +0.06 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 +0.05 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.36 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.05 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 +0.05 26 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.05 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
TOTAL CALL 337 14,786 +337
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 547 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 338 0
29JAN26 12.50 P 0.00 0.00 0.00 0.49 -0.08 35 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 0.99 -0.08 59 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 1.49 -0.09 80 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.49 -0.06 117 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.99 -0.06 134 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.49 -0.09 149 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.48 -0.07 163 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.99 -0.08 193 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.49 -0.09 207 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 260 0
26FEB26 11.50 P 0.09 0.11 0.09 0.10 -0.03 21 400 809 +200
26FEB26 12.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 278 0
26FEB26 12.50 P 0.00 0.00 0.00 0.60 -0.06 23 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 -0.07 26 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.50 -0.08 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.01 -0.10 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.49 -0.14 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.06 -0.08 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.57 -0.02 67 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.09 -0.01 76 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.60 0.00 83 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.10 +0.01 88 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.59 -0.09 92 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 200 0
30MAR26 11.50 P 0.21 0.21 0.21 0.24 -0.03 24 125 568 +125
30MAR26 12.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 132 0
30MAR26 12.50 P 0.00 0.00 0.00 0.74 -0.06 24 0 106 0
30MAR26 13.00 P 0.00 0.00 0.00 1.12 -0.07 25 0 80 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 -0.08 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.10 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.49 -0.14 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.06 -0.08 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.57 -0.02 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.09 -0.01 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.60 0.00 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.10 +0.01 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.59 -0.09 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.54 -0.05 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 -0.06 24 0 204 0
29APR26 13.00 P 0.00 0.00 0.00 1.19 -0.07 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.57 -0.10 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.03 -0.10 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.50 -0.13 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.06 -0.08 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.57 -0.03 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.09 -0.01 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.60 0.00 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.10 0.00 54 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 0.00 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 24 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 0.05 -0.01 24 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.03 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 -0.04 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.05 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.16 -0.08 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.06 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 -0.06 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.06 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.72 -0.07 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.59 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 -0.05 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 -0.05 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.06 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.81 -0.06 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 -0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.60 -0.06 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.02 -0.07 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 -0.04 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 -0.08 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.08 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 -0.07 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.29 -0.06 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 -0.10 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 9.25 P 0.24 0.24 0.24 0.23 -0.01 26 15 15 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 10.00 P 0.39 0.39 0.39 0.41 -0.02 26 15 17 +15
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.03 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.05 26 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 -0.05 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.57 -0.07 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 -0.06 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.30 -0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 -0.06 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 -0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 -0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.07 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 -0.02 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 -0.10 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 -0.07 32 0 0 0
TOTAL PUT 555 6,467 +355
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$ 65.00
29JAN26 41.00 C 0.00 0.00 0.00 24.01 +2.19 135 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.38 +2.56 308 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.01 +2.16 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.01 +2.19 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.01 +2.19 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 19.01 +2.19 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.01 +2.17 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.21 +2.19 200 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.39 +2.45 217 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 15.39 +2.48 205 0 48 0
29JAN26 52.50 C 12.73 12.73 12.73 12.51 +2.18 0 4 320 0
29JAN26 55.00 C 10.00 10.35 10.00 10.13 +2.30 110 727 4,344 -414
29JAN26 57.50 C 6.38 8.15 6.38 7.70 +2.35 95 47 1,403 -7
29JAN26 60.00 C 3.85 5.46 3.75 5.17 +2.25 66 348 836 -119
29JAN26 62.50 C 1.50 3.35 1.50 2.69 +1.72 40 558 1,596 -181
29JAN26 65.00 C 0.37 1.05 0.35 0.84 +0.67 35 207 554 +46
29JAN26 67.50 C 0.28 0.32 0.16 0.12 +0.10 34 74 210 +14
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 51 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.38 +2.53 90 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.39 +2.25 87 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.11 +2.19 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.11 +2.19 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.11 +2.18 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.14 +2.15 47 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.39 +2.16 66 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.39 +2.45 63 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.58 +2.64 67 0 2 0
26FEB26 52.50 C 12.67 12.80 12.60 12.63 +2.06 0 30 72 -10
26FEB26 55.00 C 0.00 0.00 0.00 10.45 +2.62 43 0 374 0
26FEB26 57.50 C 8.16 8.16 8.16 7.73 +2.08 25 13 560 -13
26FEB26 60.00 C 4.50 6.00 4.50 5.62 +2.06 29 29 918 -28
26FEB26 62.50 C 2.62 3.82 2.62 3.53 +1.48 25 136 796 -68
26FEB26 65.00 C 2.15 2.26 2.00 2.05 +1.04 26 718 1,233 +529
26FEB26 67.50 C 0.75 1.27 0.75 1.04 +0.57 25 271 816 +84
26FEB26 70.00 C 0.49 0.70 0.49 0.46 +0.29 25 226 219 +158
26FEB26 72.50 C 0.23 0.32 0.23 0.18 +0.12 25 63 53 +18
26FEB26 75.00 C 0.17 0.18 0.16 0.06 +0.04 25 26 26 +26
26FEB26 77.50 C 0.10 0.12 0.10 0.02 +0.01 25 85 85 +85
26FEB26 80.00 C 0.08 0.08 0.08 0.01 0.00 27 20 20 +20
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 35.52 +2.65 110 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.16 +2.20 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.49 +2.16 100 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.36 +2.20 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.17 +1.78 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.18 +1.75 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.05 +2.15 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.19 +2.19 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.46 +2.25 75 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.13 +1.63 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 25.54 +2.40 72 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.21 +1.95 37 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.38 +2.32 58 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.39 +1.93 55 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.22 +1.79 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 20.23 +2.24 30 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.23 +2.24 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.79 +2.35 58 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.39 +2.09 41 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.65 +2.57 48 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 15.58 +2.48 43 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 12.75 +1.79 0 0 1,388 0
30MAR26 55.00 C 10.00 10.82 10.00 10.51 +2.38 28 21 852 -1
30MAR26 57.50 C 8.58 8.58 8.58 7.93 +1.70 20 2 452 -2
30MAR26 60.00 C 6.40 6.40 6.20 5.95 +1.59 23 37 705 -6
30MAR26 62.50 C 3.75 4.15 3.75 4.43 +1.52 26 7 679 +3
30MAR26 65.00 C 2.82 2.82 2.82 3.04 +1.11 26 4 424 0
30MAR26 67.50 C 2.20 2.23 1.99 1.96 +0.80 26 143 327 +42
30MAR26 70.00 C 1.20 1.50 1.20 1.19 +0.54 26 58 290 -43
30MAR26 72.50 C 0.65 0.85 0.65 0.68 +0.33 26 85 369 +70
30MAR26 75.00 C 0.58 0.59 0.57 0.37 +0.20 26 85 263 +55
30MAR26 77.50 C 0.00 0.00 0.00 0.19 +0.11 26 0 5 0
30MAR26 80.00 C 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
30MAR26 82.50 C 0.19 0.19 0.19 0.05 +0.03 26 20 20 +20
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 23.38 +2.26 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.79 +2.33 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.69 +2.22 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.70 +2.60 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.78 +2.75 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.79 +2.35 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.85 +2.55 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.65 +2.57 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.87 +2.47 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.35 +2.30 33 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 10.84 +2.16 27 0 113 0
29APR26 57.50 C 8.88 8.88 8.62 8.46 +1.57 23 17 744 -5
29APR26 60.00 C 0.00 0.00 0.00 6.80 +1.93 27 0 839 0
29APR26 62.50 C 5.16 5.16 4.96 4.97 +1.53 25 227 339 +224
29APR26 65.00 C 3.30 3.55 3.30 3.59 +1.20 25 408 938 +345
29APR26 67.50 C 2.67 2.69 2.67 2.52 +0.92 25 260 371 +200
29APR26 70.00 C 1.75 1.75 1.75 1.68 +0.68 25 5 60 +5
29APR26 72.50 C 0.00 0.00 0.00 1.08 +0.48 25 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.67 +0.32 25 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.40 +0.21 25 0 36 0
29APR26 80.00 C 0.46 0.46 0.46 0.23 +0.12 25 10 45 +10
29APR26 82.50 C 0.31 0.31 0.31 0.13 +0.07 25 15 15 +15
29APR26 85.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.66 +2.23 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.37 +2.47 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.19 +1.88 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.46 +2.25 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.78 +2.28 56 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.54 +2.40 45 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.21 +1.95 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.76 +2.50 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.79 +2.20 46 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.69 +2.22 41 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.70 +2.23 39 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.78 +2.50 39 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 19.02 +2.58 42 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.89 +2.36 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 17.04 +2.72 38 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.87 +2.47 33 0 276 0
29JUN26 52.50 C 13.70 13.70 13.70 13.35 +2.02 27 2 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.97 +1.99 24 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 9.28 +2.24 28 0 104 0
29JUN26 60.00 C 7.35 7.35 7.35 7.00 +1.56 24 12 46 +12
29JUN26 62.50 C 5.62 5.75 5.48 5.59 +1.41 25 19 303 0
29JUN26 65.00 C 4.45 4.45 4.45 4.28 +1.23 25 3 1,904 +3
29JUN26 67.50 C 0.00 0.00 0.00 3.27 +0.97 26 0 1,070 0
29JUN26 70.00 C 2.35 2.52 2.35 2.38 +0.75 26 3 74 +3
29JUN26 72.50 C 0.00 0.00 0.00 1.70 +0.58 26 0 42 0
29JUN26 75.00 C 1.50 1.50 1.37 1.19 +0.43 26 67 135 +48
29JUN26 77.50 C 0.00 0.00 0.00 0.79 +0.30 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.54 +0.22 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.36 +0.16 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 +0.11 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.21 +1.95 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.76 +2.50 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.79 +2.20 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.69 +2.22 35 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.70 +2.23 33 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.78 +2.42 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.02 +2.58 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.89 +2.36 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.04 +2.52 32 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.87 +2.25 28 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 13.35 +2.02 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.10 +1.79 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.28 +1.79 23 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.59 +1.59 23 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 6.37 +1.62 25 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.97 +1.26 24 0 44 0
29SEP26 67.50 C 0.00 0.00 0.00 3.96 +1.03 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 3.20 +1.01 25 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.57 +0.81 25 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.99 +0.68 25 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 +0.55 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.14 +0.45 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 +0.35 25 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.64 +0.28 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.76 +2.50 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.79 +2.20 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.69 +2.22 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.70 +2.23 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.78 +2.42 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.02 +2.58 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.89 +2.36 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.04 +2.52 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.87 +2.25 24 0 215 0
30DEC26 52.50 C 0.00 0.00 0.00 13.49 +2.12 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.48 +1.74 21 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.60 +1.37 21 0 17 0
30DEC26 60.00 C 6.60 7.00 6.60 8.31 +1.72 23 2 19 -2
30DEC26 62.50 C 6.50 6.50 6.50 6.93 +1.54 23 6 28 +6
30DEC26 65.00 C 0.00 0.00 0.00 5.55 +1.18 22 0 806 0
30DEC26 67.50 C 4.50 4.50 4.40 4.55 +1.05 22 6 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.71 +0.94 22 0 17 0
30DEC26 72.50 C 0.00 0.00 0.00 3.09 +0.81 23 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.52 +0.73 23 0 88 0
30DEC26 77.50 C 2.14 2.14 2.00 2.00 +0.58 23 14 41 +14
30DEC26 80.00 C 0.00 0.00 0.00 1.52 +0.47 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.19 +0.38 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.93 +0.31 23 0 0 0
TOTAL CALL 5,120 37,758 +1,156
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 190 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 181 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 172 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 316 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,418 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,363 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 973 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 951 0
29JAN26 60.00 P 0.10 0.10 0.06 0.01 -0.07 39 72 801 +12
29JAN26 62.50 P 0.29 0.29 0.15 0.11 -0.58 35 171 698 +57
29JAN26 65.00 P 1.02 1.04 0.63 0.80 -1.61 34 215 175 +175
29JAN26 67.50 P 0.00 0.00 0.00 2.55 -2.29 29 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 5.00 -2.42 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 7.55 -2.22 67 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 10.11 -2.46 95 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.84 -1.86 141 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.16 -2.04 136 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.50 -2.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.24 -1.96 180 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 560 0
26FEB26 55.00 P 0.09 0.09 0.09 0.02 -0.04 26 4 573 -4
26FEB26 57.50 P 0.17 0.17 0.15 0.09 -0.15 25 34 482 -10
26FEB26 60.00 P 0.50 0.50 0.28 0.32 -0.41 25 1,425 1,917 +1,252
26FEB26 62.50 P 1.50 1.50 0.70 0.83 -0.84 25 171 204 +140
26FEB26 65.00 P 2.15 2.15 1.63 1.80 -1.39 24 548 613 +548
26FEB26 67.50 P 3.10 3.10 3.10 3.34 -1.83 25 1 1 +1
26FEB26 70.00 P 0.00 0.00 0.00 5.32 -2.16 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.57 -2.20 25 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.11 -2.46 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.84 -1.86 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.32 -1.88 52 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.63 -2.07 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.24 -1.96 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 1,094 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.06 26 0 849 0
30MAR26 55.00 P 0.24 0.24 0.21 0.16 -0.14 26 16 647 -15
30MAR26 57.50 P 0.53 0.53 0.53 0.40 -0.30 26 30 302 0
30MAR26 60.00 P 0.80 0.86 0.79 0.84 -0.56 26 48 388 +48
30MAR26 62.50 P 1.38 1.54 1.38 1.54 -0.93 25 106 124 +106
30MAR26 65.00 P 2.49 2.66 2.49 2.66 -1.25 26 4 89 +4
30MAR26 67.50 P 4.00 4.00 4.00 4.12 -1.59 26 33 50 +30
30MAR26 70.00 P 0.00 0.00 0.00 5.94 -1.81 26 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 8.14 -1.89 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.14 -2.43 25 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.84 -1.86 34 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.32 -1.88 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.63 -2.07 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.24 -1.96 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 35 0
29APR26 52.50 P 0.32 0.32 0.32 0.13 -0.08 25 1 160 -1
29APR26 55.00 P 0.36 0.36 0.36 0.31 -0.18 25 2 179 -2
29APR26 57.50 P 0.65 0.65 0.65 0.64 -0.35 25 80 539 -80
29APR26 60.00 P 1.12 1.12 1.12 1.17 -0.58 25 4 504 +4
29APR26 62.50 P 0.00 0.00 0.00 1.95 -0.86 24 300 301 +299
29APR26 65.00 P 3.35 3.35 3.05 3.05 -1.22 24 513 515 +513
29APR26 67.50 P 4.64 4.64 4.64 4.51 -1.49 25 207 200 +200
29APR26 70.00 P 0.00 0.00 0.00 6.27 -1.48 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.16 -1.87 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.30 -2.27 25 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.84 -1.86 29 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.32 -1.88 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.63 -2.07 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.24 -1.96 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 -0.09 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.22 -0.12 25 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.29 -0.15 25 0 226 0
29JUN26 52.50 P 0.55 0.55 0.55 0.56 -0.26 25 1 35 0
29JUN26 55.00 P 0.00 0.00 0.00 0.97 -0.37 25 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.54 -0.60 25 0 27 0
29JUN26 60.00 P 0.00 0.00 0.00 2.34 -0.72 25 0 104 0
29JUN26 62.50 P 3.40 3.40 3.40 3.40 -1.06 25 1 69 0
29JUN26 65.00 P 4.58 4.58 4.58 4.73 -1.32 25 15 15 +15
29JUN26 67.50 P 0.00 0.00 0.00 6.28 -1.56 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.18 -1.37 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.08 -1.78 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.10 -2.05 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.08 -1.92 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.33 -1.99 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.65 -2.05 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.02 -2.09 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.07 25 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.49 -0.12 25 0 14 0
29SEP26 50.00 P 0.72 0.72 0.72 0.62 -0.13 25 42 67 +42
29SEP26 52.50 P 0.00 0.00 0.00 1.02 -0.22 25 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.58 -0.33 25 0 122 0
29SEP26 57.50 P 2.21 2.21 2.16 2.21 -0.58 24 3 62 +3
29SEP26 60.00 P 0.00 0.00 0.00 3.13 -0.69 25 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 4.30 -0.88 25 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 5.66 -1.04 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.16 -1.25 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.83 -1.46 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.82 -1.50 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.80 -1.67 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.52 -1.71 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.69 -1.82 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.93 -1.91 25 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.23 -1.98 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 -0.07 23 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.10 23 0 15 0
30DEC26 47.00 P 0.51 0.51 0.51 0.41 -0.11 23 10 22 +10
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.16 23 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.16 23 0 15 0
30DEC26 50.00 P 0.91 0.91 0.91 0.77 -0.22 23 42 230 +42
30DEC26 52.50 P 0.00 0.00 0.00 1.21 -0.32 23 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 1.80 -0.42 23 0 60 0
30DEC26 57.50 P 2.35 2.35 2.35 2.54 -0.55 23 1 1 +1
30DEC26 60.00 P 0.00 0.00 0.00 3.48 -0.77 23 0 12 0
30DEC26 62.50 P 4.45 4.45 4.45 4.66 -0.88 23 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 5.99 -1.06 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.50 -1.15 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.18 -1.35 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.00 -1.53 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.99 -1.66 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.09 -1.78 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.78 -1.82 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.99 -1.91 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.28 -1.97 23 0 0 0
TOTAL PUT 4,102 26,100 +3,392
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$ 45.36
29JAN26 28.00 C 0.00 0.00 0.00 17.37 +1.35 183 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 16.37 +1.34 170 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 15.37 +1.34 156 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 14.37 +1.35 144 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.37 +1.35 131 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.37 +1.35 119 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.37 +1.33 108 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 10.37 +1.33 96 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.37 +1.29 85 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.37 +1.32 75 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 7.37 +1.31 64 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 6.37 +1.33 54 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 5.37 +1.37 44 0 383 0
29JAN26 41.00 C 4.54 4.54 4.40 4.42 +1.42 66 25 218 -5
29JAN26 42.00 C 0.00 0.00 0.00 3.37 +1.38 0 0 260 0
29JAN26 43.00 C 1.66 2.53 1.66 2.38 +1.26 29 17 255 -2
29JAN26 44.00 C 0.76 1.62 0.76 1.39 +0.96 21 27 305 +20
29JAN26 45.00 C 0.30 0.76 0.30 0.64 +0.52 26 144 280 +68
29JAN26 46.00 C 0.23 0.45 0.23 0.22 +0.20 28 77 333 +71
29JAN26 47.00 C 0.04 0.09 0.04 0.05 +0.04 28 11 134 +11
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29JAN26 50.00 C 0.02 0.02 0.02 0.01 0.00 48 15 15 +15
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 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 16.43 +1.32 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 15.43 +1.34 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.44 +1.31 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.44 +1.31 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.44 +1.30 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.44 +1.30 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.45 +1.37 32 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.45 +1.32 24 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.39 +1.25 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 7.46 +1.19 24 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 6.42 +1.29 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 5.48 +1.25 21 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 4.53 +1.20 22 0 43 0
26FEB26 42.00 C 0.00 0.00 0.00 3.61 +1.19 22 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 2.77 +1.09 22 0 98 0
26FEB26 44.00 C 0.00 0.00 0.00 1.98 +0.88 21 0 121 0
26FEB26 45.00 C 1.49 1.62 1.49 1.38 +0.68 21 7 92 -6
26FEB26 46.00 C 0.62 1.00 0.62 0.93 +0.53 22 46 168 +35
26FEB26 47.00 C 0.54 0.56 0.54 0.60 +0.39 22 65 214 +15
26FEB26 48.00 C 0.35 0.35 0.35 0.35 +0.25 22 35 117 +35
26FEB26 49.00 C 0.23 0.35 0.23 0.19 +0.14 22 55 505 +20
26FEB26 50.00 C 0.20 0.20 0.20 0.10 +0.08 22 7 31 +7
26FEB26 52.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.63 +1.60 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.47 +1.43 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.47 +1.35 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.77 +1.67 101 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.48 +1.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.49 +1.42 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.49 +1.34 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.50 +1.52 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.50 +1.29 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 16.51 +1.25 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.51 +1.12 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.52 +1.29 32 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.52 +1.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.90 +1.63 57 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 11.44 +1.24 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 10.45 +1.25 0 0 9 0
30MAR26 36.00 C 9.55 9.55 9.55 9.45 +1.15 0 10 11 +10
30MAR26 37.00 C 0.00 0.00 0.00 8.59 +1.23 25 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.49 +1.07 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 6.53 +1.08 0 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 5.68 +1.02 21 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 4.80 +0.95 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.01 +0.99 22 0 66 0
30MAR26 43.00 C 3.50 3.50 3.50 3.45 +1.11 25 5 78 -5
30MAR26 44.00 C 0.00 0.00 0.00 2.73 +0.89 24 0 150 0
30MAR26 45.00 C 0.00 0.00 0.00 2.14 +0.73 24 0 257 0
30MAR26 46.00 C 1.74 1.74 1.57 1.68 +0.62 24 19 139 +6
30MAR26 47.00 C 1.43 1.43 1.43 1.31 +0.55 25 15 106 0
30MAR26 48.00 C 1.19 1.19 1.19 1.01 +0.47 25 15 79 0
30MAR26 49.00 C 0.82 0.82 0.82 0.74 +0.37 25 30 45 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.53 +0.28 25 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 0.22 +0.13 25 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
30MAR26 57.50 C 0.13 0.13 0.13 0.03 +0.02 25 15 15 +15
29APR26 30.00 C 0.00 0.00 0.00 15.60 +1.21 34 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.62 +1.39 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.64 +1.38 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.90 +1.63 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.68 +1.42 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.70 +1.45 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.95 +1.47 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.59 +1.23 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.69 +1.01 19 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.84 +1.23 22 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.09 +1.15 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.14 +1.22 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.29 +0.93 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.61 +0.90 22 0 60 0
29APR26 44.00 C 0.00 0.00 0.00 3.03 +0.82 23 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 2.49 +0.72 23 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 2.05 +0.65 23 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 1.67 +0.59 24 0 200 0
29APR26 48.00 C 0.00 0.00 0.00 1.32 +0.51 24 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 1.02 +0.42 24 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.78 +0.34 24 0 0 0
29APR26 52.50 C 0.55 0.55 0.55 0.37 +0.18 24 15 15 +15
29APR26 55.00 C 0.36 0.39 0.33 0.17 +0.09 24 90 90 +90
29APR26 57.50 C 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.77 +1.57 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.59 +1.38 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.60 +1.38 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.62 +1.39 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.63 +1.28 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.65 +1.40 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.64 +1.38 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.68 +1.29 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.71 +1.15 33 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.64 +1.33 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.90 +1.58 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.77 +1.11 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.70 +1.03 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.07 +1.36 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.05 +1.28 29 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.98 +1.30 24 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 6.85 +0.85 18 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.11 +0.91 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.61 +1.36 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.62 +0.96 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.03 +1.04 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.49 +1.01 24 0 5 0
29JUN26 45.00 C 2.80 2.80 2.80 2.86 +0.81 23 1 11 +1
29JUN26 46.00 C 2.21 2.21 2.21 2.38 +0.68 23 6 6 +1
29JUN26 47.00 C 0.00 0.00 0.00 1.99 +0.60 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.66 +0.55 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.36 +0.48 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.09 +0.40 23 0 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.61 +0.26 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.33 +0.15 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 +0.08 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.63 +1.28 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.65 +1.40 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.66 +1.40 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.68 +1.29 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.71 +1.15 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.68 +1.37 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.90 +1.22 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.77 +1.11 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.70 +0.98 15 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.07 +1.28 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.05 +1.17 25 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 8.13 +1.45 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.03 +0.81 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.47 +1.00 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.74 +1.23 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.92 +0.91 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.45 +0.97 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.83 +0.93 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.28 +0.80 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.84 +0.71 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.46 +0.59 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.14 +0.58 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 +0.52 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.63 +0.51 23 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.37 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 +0.28 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.18 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.68 +1.29 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.71 +1.15 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.71 +1.39 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.90 +1.22 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.77 +1.11 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.82 +1.10 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.07 +1.28 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.27 +1.39 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.13 +1.26 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.59 +1.30 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 +0.98 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 +1.15 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 +0.90 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.86 +1.14 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.19 +0.93 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.73 +0.88 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.29 +0.82 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.76 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.56 +0.65 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 +0.60 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 +0.62 22 0 15 0
30DEC26 52.50 C 1.50 1.50 1.50 1.48 +0.50 22 5 15 +5
30DEC26 55.00 C 1.16 1.16 1.16 1.03 +0.40 22 9 19 +9
30DEC26 57.50 C 0.00 0.00 0.00 0.70 +0.29 22 0 0 0
TOTAL CALL 766 6,558 +446
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 179 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 166 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 445 0
29JAN26 40.00 P 0.03 0.03 0.03 0.01 0.00 61 18 358 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 176 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 145 0
29JAN26 43.00 P 0.02 0.02 0.02 0.01 -0.10 29 10 126 -10
29JAN26 44.00 P 0.13 0.13 0.13 0.06 -0.39 27 1 67 0
29JAN26 45.00 P 0.38 0.45 0.38 0.30 -0.85 28 70 94 +70
29JAN26 46.00 P 1.06 1.06 1.06 0.87 -1.21 29 20 20 +20
29JAN26 47.00 P 0.00 0.00 0.00 1.72 -1.30 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 2.64 -1.38 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 3.64 -1.38 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 4.74 -1.28 74 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 7.34 -1.18 118 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.87 -1.15 150 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.24 -1.28 148 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 54 0
26FEB26 41.00 P 0.00 0.00 0.00 0.07 -0.08 22 0 78 0
26FEB26 42.00 P 0.00 0.00 0.00 0.16 -0.16 22 0 58 0
26FEB26 43.00 P 0.35 0.35 0.31 0.32 -0.27 22 19 56 0
26FEB26 44.00 P 0.55 0.62 0.49 0.59 -0.43 22 34 31 +31
26FEB26 45.00 P 0.87 0.87 0.87 0.98 -0.65 22 4 4 +4
26FEB26 46.00 P 0.00 0.00 0.00 1.52 -0.86 23 0 12 0
26FEB26 47.00 P 2.00 2.36 2.00 2.19 -0.95 23 19 19 +19
26FEB26 48.00 P 0.00 0.00 0.00 2.98 -1.07 24 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 3.75 -1.28 22 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.81 -1.21 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.34 -1.18 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.93 -1.09 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.50 -1.02 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 -0.12 25 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.38 -0.18 25 0 73 0
30MAR26 42.00 P 0.58 0.58 0.58 0.57 -0.25 25 52 168 +45
30MAR26 43.00 P 0.74 0.74 0.74 0.83 -0.35 25 4 116 0
30MAR26 44.00 P 0.00 0.00 0.00 1.18 -0.47 25 0 44 0
30MAR26 45.00 P 1.50 1.50 1.50 1.63 -0.58 25 2 15 0
30MAR26 46.00 P 0.00 0.00 0.00 2.17 -0.72 25 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 2.81 -0.86 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.52 -0.83 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.29 -0.94 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.12 -0.99 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.42 -1.10 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.93 -1.09 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.50 -1.21 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.23 -0.12 24 0 11 0
29APR26 40.00 P 0.35 0.35 0.35 0.36 -0.16 24 15 26 +13
29APR26 41.00 P 0.00 0.00 0.00 0.53 -0.22 23 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 0.75 -0.29 23 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 1.02 -0.40 23 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.42 -0.49 23 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.88 -0.60 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 2.42 -0.71 24 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 3.05 -0.64 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.73 -0.93 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.34 -1.16 23 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.27 -1.12 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.49 -1.05 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.93 -1.11 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.50 -1.21 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.24 -0.09 23 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.35 -0.11 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.48 -0.17 23 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.19 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 -0.29 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.18 -0.36 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.53 -0.42 23 0 15 0
29JUN26 43.00 P 1.85 1.85 1.85 1.93 -0.50 23 1 16 +1
29JUN26 44.00 P 0.00 0.00 0.00 2.42 -0.63 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.00 -0.69 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.61 -0.85 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.20 -0.74 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.04 -0.66 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.80 -0.63 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.47 -0.80 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.75 -0.88 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.99 -0.78 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.28 -0.87 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 -0.09 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.08 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.63 -0.16 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 -0.18 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.04 -0.28 22 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.30 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.38 22 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.45 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 -0.50 23 0 0 0
29SEP26 44.00 P 2.85 2.85 2.85 2.99 -0.57 23 1 1 +1
29SEP26 45.00 P 0.00 0.00 0.00 3.54 -0.65 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.14 -0.68 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.82 -0.74 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.36 -0.95 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.24 -0.90 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.01 -0.91 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.06 -0.99 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.28 -0.81 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.62 -0.92 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 -0.05 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 -0.06 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 -0.10 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.81 -0.10 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.04 -0.14 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.30 -0.22 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.55 -0.29 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.89 -0.35 21 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.29 -0.41 21 0 0 0
30DEC26 43.00 P 2.55 2.55 2.55 2.74 -0.51 21 4 4 +4
30DEC26 44.00 P 3.28 3.28 3.28 3.25 -0.54 22 1 1 +1
30DEC26 45.00 P 0.00 0.00 0.00 3.77 -0.64 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.45 -0.60 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.10 -0.52 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.76 -0.72 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.48 -0.71 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.21 -0.71 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.22 -0.88 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.28 -0.93 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.62 -0.92 25 0 0 0
TOTAL PUT 275 5,152 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 32.18
29JAN26 15.00 C 0.00 0.00 0.00 17.18 +0.45 0 0 880 0
29JAN26 15.50 C 16.62 16.63 16.62 16.68 +0.63 0 80 432 -48
29JAN26 16.00 C 0.00 0.00 0.00 16.18 +0.41 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.68 +0.61 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 15.18 +0.63 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.68 +0.40 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.18 +0.63 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.68 +0.40 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.18 +0.31 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.68 +0.63 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 12.18 +0.51 0 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 11.19 +0.40 176 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 10.19 +0.64 158 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 9.19 +0.41 140 0 1,264 0
29JAN26 24.00 C 0.00 0.00 0.00 8.19 +0.64 123 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 7.19 +0.44 107 0 1,712 0
29JAN26 26.00 C 0.00 0.00 0.00 6.19 +0.63 91 0 2,735 0
29JAN26 27.00 C 4.93 4.93 4.93 5.19 +0.49 76 1 1,266 -1
29JAN26 28.00 C 4.00 4.00 4.00 4.20 +0.62 73 5 2,977 0
29JAN26 29.00 C 2.88 3.23 2.88 3.18 +0.58 0 24 2,802 -5
29JAN26 30.00 C 1.90 2.40 1.90 2.21 +0.47 45 24 2,474 -91
29JAN26 31.00 C 1.00 1.70 1.00 1.42 +0.44 58 12 2,254 -4
29JAN26 32.00 C 0.44 0.92 0.44 0.70 +0.23 51 337 2,794 -71
29JAN26 33.00 C 0.21 0.45 0.19 0.31 +0.09 53 2,759 7,991 +1,836
29JAN26 34.00 C 0.09 0.19 0.08 0.12 +0.01 55 350 1,966 +340
29JAN26 35.00 C 0.06 0.06 0.04 0.04 -0.02 57 12 1,003 -8
29JAN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 517 0
29JAN26 37.00 C 0.01 0.01 0.01 0.01 -0.01 69 15 488 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 525 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 469 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.72 +0.50 0 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 15.22 +0.55 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.96 +0.68 134 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.22 +0.58 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.90 +0.56 116 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.23 +0.36 63 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.73 +0.57 57 0 0 0
26FEB26 20.00 C 12.17 12.23 12.11 12.18 +0.25 0 133 294 0
26FEB26 21.00 C 0.00 0.00 0.00 11.23 +0.44 0 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 10.24 +0.64 50 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.20 +0.42 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.23 +0.61 0 0 280 0
26FEB26 25.00 C 7.30 7.30 7.30 7.24 +0.49 0 10 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.29 +0.44 40 0 315 0
26FEB26 27.00 C 5.58 5.80 5.58 5.39 +0.66 44 75 648 -20
26FEB26 28.00 C 4.41 4.41 4.41 4.47 +0.53 41 20 1,405 +20
26FEB26 29.00 C 3.60 3.60 3.60 3.62 +0.50 40 27 2,123 +25
26FEB26 30.00 C 2.69 2.85 2.69 2.86 +0.46 40 31 2,263 +31
26FEB26 31.00 C 1.73 2.22 1.73 2.16 +0.37 39 65 1,033 -6
26FEB26 32.00 C 1.20 1.88 1.20 1.59 +0.29 39 165 780 -13
26FEB26 33.00 C 1.06 1.35 1.02 1.16 +0.22 39 322 749 +124
26FEB26 34.00 C 0.73 0.92 0.73 0.83 +0.18 40 427 798 +163
26FEB26 35.00 C 0.47 0.65 0.47 0.58 +0.12 40 440 1,814 -15
26FEB26 36.00 C 0.30 0.46 0.30 0.42 +0.10 41 79 589 +43
26FEB26 37.00 C 0.24 0.31 0.24 0.28 +0.07 42 181 976 +103
26FEB26 38.00 C 0.16 0.27 0.16 0.19 +0.05 42 32 337 0
26FEB26 39.00 C 0.00 0.00 0.00 0.13 +0.03 43 50 804 0
26FEB26 40.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 433 0
26FEB26 41.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 247 0
26FEB26 42.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 17 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 103 0
26FEB26 45.00 C 0.02 0.02 0.02 0.01 0.00 45 180 615 +180
30MAR26 8.25 C 0.00 0.00 0.00 23.97 +0.58 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.68 +0.30 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.47 +0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.23 +0.64 107 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.98 +0.61 102 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.73 +0.58 96 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.48 +0.34 87 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.23 +0.64 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.73 +0.62 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.24 +0.50 91 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.71 +0.61 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.18 +0.33 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.68 +0.57 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.25 +0.64 77 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.75 +0.64 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.18 +0.30 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.68 +0.48 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.23 +0.50 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.76 +0.65 58 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.26 +0.49 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.82 +0.60 79 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.25 +0.58 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.96 +0.68 90 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.32 +0.68 68 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 13.90 +0.47 77 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.23 +0.36 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.75 +0.30 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.24 +0.31 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.27 +0.38 0 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 10.30 +0.45 37 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.20 +0.42 0 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.40 +0.57 43 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 7.63 +0.64 50 0 9,258 0
30MAR26 26.00 C 0.00 0.00 0.00 6.68 +0.57 46 0 1,580 0
30MAR26 27.00 C 5.85 5.85 5.64 5.69 +0.67 41 55 2,544 +34
30MAR26 28.00 C 5.00 5.00 4.65 4.80 +0.35 38 3 4,577 +1
30MAR26 29.00 C 4.30 4.30 4.08 3.96 +0.43 36 70 832 +70
30MAR26 30.00 C 3.41 3.41 3.41 3.31 +0.31 37 100 3,747 -100
30MAR26 31.00 C 0.00 0.00 0.00 2.82 +0.37 39 0 1,015 0
30MAR26 32.00 C 2.14 2.14 2.14 2.31 +0.34 40 4 1,582 +4
30MAR26 33.00 C 1.56 2.10 1.56 1.86 +0.28 40 35 475 +17
30MAR26 34.00 C 0.00 0.00 0.00 1.49 +0.22 40 0 660 0
30MAR26 35.00 C 1.04 1.20 1.04 1.20 +0.17 41 10 10,059 -1
30MAR26 36.00 C 1.05 1.05 0.92 0.96 +0.15 41 3 838 -1
30MAR26 37.00 C 0.65 0.86 0.65 0.77 +0.12 42 3 1,491 -1
30MAR26 38.00 C 0.51 0.71 0.51 0.60 +0.09 42 176 533 +54
30MAR26 39.00 C 0.00 0.00 0.00 0.47 +0.06 42 120 126 -54
30MAR26 40.00 C 0.41 0.41 0.40 0.36 +0.04 42 101 223 -79
30MAR26 41.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 215 0
30MAR26 42.00 C 0.29 0.29 0.29 0.21 +0.01 43 10 226 0
30MAR26 43.00 C 0.00 0.00 0.00 0.16 0.00 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR26 45.00 C 0.16 0.17 0.16 0.10 0.00 44 101 132 +101
29APR26 17.50 C 0.00 0.00 0.00 14.96 +0.68 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.32 +0.55 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.90 +0.47 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.46 +0.59 62 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.83 +0.38 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.56 +0.50 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.40 +0.51 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.30 +0.36 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.20 +0.37 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.55 +0.68 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.63 +0.40 39 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.68 +0.57 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.78 +0.44 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.10 +0.51 37 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.30 +0.18 35 0 25 0
29APR26 30.00 C 4.11 4.11 4.11 3.81 +0.42 38 10 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.28 +0.37 39 0 149 0
29APR26 32.00 C 0.00 0.00 0.00 2.76 +0.34 39 0 375 0
29APR26 33.00 C 2.18 2.33 2.18 2.32 +0.29 39 31 78 -1
29APR26 34.00 C 0.00 0.00 0.00 1.94 +0.24 39 0 16 0
29APR26 35.00 C 1.35 1.62 1.35 1.63 +0.21 40 27 666 +21
29APR26 36.00 C 1.46 1.46 1.46 1.39 +0.19 41 26 62 +26
29APR26 37.00 C 1.14 1.17 1.14 1.16 +0.15 41 110 100 +62
29APR26 38.00 C 0.00 0.00 0.00 0.99 +0.15 42 0 20 0
29APR26 39.00 C 0.78 0.90 0.76 0.84 +0.13 43 46 29 +26
29APR26 40.00 C 0.00 0.00 0.00 0.72 +0.13 43 0 26 0
29APR26 41.00 C 0.00 0.00 0.00 0.61 +0.11 44 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.51 +0.09 44 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.43 +0.08 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 15 0
29APR26 45.00 C 0.29 0.36 0.29 0.31 +0.06 45 104 171 +104
29JUN26 10.00 C 0.00 0.00 0.00 22.43 +0.65 96 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.77 +0.32 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.33 +0.59 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.74 +0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.40 +0.55 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.69 +0.42 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.34 +0.35 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.85 +0.53 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.41 +0.53 62 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.83 +0.63 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.33 +0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.76 +0.65 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.39 +0.62 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.05 +0.76 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.39 +0.60 31 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 14.96 +0.39 48 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.32 +0.23 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 13.97 +0.54 44 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.62 +0.57 52 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.15 +0.69 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.56 +0.50 44 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 11.42 +0.37 0 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 10.65 +0.71 40 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 9.74 +0.55 39 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.82 +0.68 37 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 7.94 +0.59 36 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 7.17 +0.66 37 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 6.29 +0.52 35 0 2,034 0
29JUN26 28.00 C 5.53 5.53 5.53 5.57 +0.40 35 1 2,343 +1
29JUN26 29.00 C 0.00 0.00 0.00 5.21 +0.66 39 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.46 +0.41 37 0 4,843 0
29JUN26 31.00 C 3.90 3.90 3.90 3.93 +0.31 38 10 144 +10
29JUN26 32.00 C 0.00 0.00 0.00 3.45 +0.32 38 0 185 0
29JUN26 33.00 C 3.00 3.00 3.00 3.04 +0.31 38 1 261 +1
29JUN26 34.00 C 2.75 2.75 2.75 2.65 +0.25 38 5 203 +5
29JUN26 35.00 C 2.37 2.37 2.37 2.37 +0.28 39 90 1,657 0
29JUN26 36.00 C 2.13 2.13 2.13 2.06 +0.23 39 1 1,274 0
29JUN26 37.00 C 1.84 1.84 1.84 1.84 +0.19 40 95 211 +95
29JUN26 38.00 C 0.00 0.00 0.00 1.63 +0.20 41 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.43 +0.17 41 0 5 0
29JUN26 40.00 C 0.00 0.00 0.00 1.27 +0.15 42 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 1.13 +0.15 42 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.00 +0.13 42 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 +0.13 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.81 +0.13 44 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.74 +0.14 44 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 17.83 +0.63 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.33 +0.32 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.90 +0.69 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.43 +0.65 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.05 +0.51 54 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.46 +0.64 45 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 14.96 +0.39 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.51 +0.42 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 13.98 +0.55 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.62 +0.57 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.15 +0.59 45 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.71 +0.53 45 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.71 +0.43 41 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.83 +0.73 40 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.86 +0.66 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.15 +0.42 39 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.36 +0.78 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.59 +0.53 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.93 +0.37 39 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.26 +0.61 38 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.68 +0.55 38 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 5.15 +0.30 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.68 +0.42 39 0 174 0
29SEP26 32.00 C 4.05 4.05 3.98 4.22 +0.37 39 100 179 -15
29SEP26 33.00 C 3.73 3.73 3.73 3.80 +0.30 39 85 395 +85
29SEP26 34.00 C 3.26 3.26 3.26 3.46 +0.28 40 90 314 0
29SEP26 35.00 C 0.00 0.00 0.00 3.14 +0.26 40 0 149 0
29SEP26 36.00 C 0.00 0.00 0.00 2.85 +0.26 40 0 1,406 0
29SEP26 37.00 C 0.00 0.00 0.00 2.59 +0.24 40 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.37 +0.26 41 0 636 0
29SEP26 39.00 C 0.00 0.00 0.00 2.15 +0.23 41 0 156 0
29SEP26 40.00 C 0.00 0.00 0.00 1.97 +0.23 42 0 45 0
29SEP26 41.00 C 0.00 0.00 0.00 1.78 +0.21 42 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.62 +0.19 42 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.49 +0.20 42 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.36 +0.19 43 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.23 +0.19 43 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 15.46 +0.64 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.96 +0.39 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.51 +0.42 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 13.98 +0.55 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.62 +0.57 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.15 +0.59 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.71 +0.53 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.71 +0.43 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.88 +0.62 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 +0.66 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.31 +0.58 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.59 +0.64 36 0 0 0
30DEC26 26.00 C 7.70 7.70 7.70 8.07 +0.75 38 10 180 0
30DEC26 27.00 C 0.00 0.00 0.00 7.32 +0.69 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.72 +0.71 37 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 6.13 +0.54 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.63 +0.51 37 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 5.18 +0.35 37 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 +0.39 38 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 +0.36 38 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 4.10 +0.35 38 0 49 0
30DEC26 35.00 C 0.00 0.00 0.00 3.79 +0.33 39 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 +0.32 39 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 3.25 +0.31 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.02 +0.29 40 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.79 +0.27 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.61 +0.30 41 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.43 +0.27 41 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.33 +0.30 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.18 +0.30 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.03 +0.26 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.93 +0.27 43 0 1 0
TOTAL CALL 7,489 136,690 +3,048
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 327 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 314 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 301 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 289 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 277 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 265 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 254 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 242 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 232 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,406 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,080 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,551 0
29JAN26 27.00 P 0.01 0.01 0.01 0.01 0.00 86 215 2,877 +215
29JAN26 28.00 P 0.02 0.02 0.02 0.02 -0.01 78 80 2,896 +60
29JAN26 29.00 P 0.05 0.05 0.03 0.03 -0.05 66 25 2,162 -20
29JAN26 30.00 P 0.11 0.12 0.07 0.08 -0.12 60 90 2,457 -70
29JAN26 31.00 P 0.50 0.50 0.16 0.22 -0.22 56 147 1,289 +17
29JAN26 32.00 P 1.10 1.10 0.40 0.52 -0.39 52 1,812 3,785 -1,029
29JAN26 33.00 P 1.62 1.62 0.91 1.10 -0.54 51 723 1,446 +583
29JAN26 34.00 P 0.00 0.00 0.00 1.95 -0.69 58 0 117 0
29JAN26 35.00 P 0.00 0.00 0.00 2.90 -0.61 68 0 65 0
29JAN26 36.00 P 0.00 0.00 0.00 3.83 -0.65 60 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 4.87 -0.64 91 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.87 -0.72 105 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 6.87 -0.59 118 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.87 -0.59 131 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.87 -0.66 142 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.87 -0.59 154 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.87 -0.59 165 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 11.87 -0.62 176 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 12.87 -0.59 186 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,794 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 526 0
26FEB26 24.00 P 0.05 0.05 0.05 0.02 0.00 46 45 1,232 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 0.00 45 0 1,374 0
26FEB26 26.00 P 0.09 0.10 0.07 0.08 0.00 45 98 1,461 +62
26FEB26 27.00 P 0.14 0.14 0.14 0.14 -0.02 43 45 1,815 +21
26FEB26 28.00 P 0.27 0.27 0.23 0.25 -0.03 43 143 1,703 +29
26FEB26 29.00 P 0.41 0.43 0.34 0.41 -0.07 42 1,828 3,799 +1,463
26FEB26 30.00 P 0.66 0.68 0.50 0.63 -0.14 41 120 1,496 +3
26FEB26 31.00 P 1.05 1.05 0.87 0.96 -0.18 40 242 1,605 +80
26FEB26 32.00 P 1.49 1.49 1.21 1.39 -0.27 40 514 1,488 +237
26FEB26 33.00 P 2.07 2.08 1.83 1.94 -0.30 40 148 587 +85
26FEB26 34.00 P 2.48 2.48 2.48 2.57 -0.44 39 1 125 +1
26FEB26 35.00 P 0.00 0.00 0.00 3.33 -0.48 40 0 3 0
26FEB26 36.00 P 0.00 0.00 0.00 4.19 -0.49 42 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.08 -0.67 44 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 6.12 -0.47 51 0 5 0
26FEB26 39.00 P 0.00 0.00 0.00 7.04 -0.46 52 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.07 -0.41 59 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.10 -0.65 65 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.90 -0.56 56 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.91 -0.55 61 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.87 -0.89 60 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.87 -0.63 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 857 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,056 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 14,511 0
30MAR26 23.00 P 0.09 0.09 0.09 0.03 -0.02 39 13 3,152 +3
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 10,828 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 1,788 0
30MAR26 26.00 P 0.28 0.28 0.28 0.19 -0.08 38 45 3,937 0
30MAR26 27.00 P 0.36 0.37 0.36 0.32 -0.11 39 35 954 0
30MAR26 28.00 P 0.58 0.58 0.58 0.52 -0.14 39 1 5,838 +1
30MAR26 29.00 P 0.82 0.82 0.82 0.78 -0.15 40 3 1,201 +3
30MAR26 30.00 P 1.20 1.20 0.99 1.12 -0.18 40 171 1,830 +9
30MAR26 31.00 P 1.60 1.60 1.35 1.52 -0.21 40 30 390 0
30MAR26 32.00 P 2.10 2.10 1.90 2.00 -0.25 40 165 535 +147
30MAR26 33.00 P 0.00 0.00 0.00 2.55 -0.32 40 0 398 0
30MAR26 34.00 P 0.00 0.00 0.00 3.20 -0.36 41 0 342 0
30MAR26 35.00 P 0.00 0.00 0.00 3.94 -0.50 42 0 139 0
30MAR26 36.00 P 0.00 0.00 0.00 4.60 -0.35 40 0 0 0
30MAR26 37.00 P 5.80 5.80 5.80 5.52 -0.44 44 1 1 0
30MAR26 38.00 P 0.00 0.00 0.00 6.36 -0.34 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.35 -0.34 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.07 -0.57 43 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 9.23 -0.52 52 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.02 -0.61 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.91 -0.60 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.20 -0.56 61 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.14 -0.36 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29APR26 21.00 P 0.07 0.07 0.07 0.02 -0.01 38 5 27 +5
29APR26 22.00 P 0.10 0.10 0.10 0.03 -0.03 36 3 28 +3
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 -0.06 37 0 49 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 -0.08 37 0 147 0
29APR26 26.00 P 0.40 0.40 0.40 0.34 -0.11 37 10 100 0
29APR26 27.00 P 0.56 0.56 0.56 0.53 -0.12 38 1 771 +1
29APR26 28.00 P 0.75 0.80 0.71 0.77 -0.12 38 56 615 +55
29APR26 29.00 P 0.00 0.00 0.00 1.08 -0.13 39 0 759 0
29APR26 30.00 P 1.50 1.50 1.41 1.45 -0.16 39 96 908 -86
29APR26 31.00 P 1.94 1.94 1.79 1.84 -0.23 39 17 154 +14
29APR26 32.00 P 2.47 2.47 2.42 2.36 -0.25 39 20 589 +15
29APR26 33.00 P 0.00 0.00 0.00 2.92 -0.30 39 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.58 -0.33 40 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.26 -0.38 41 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.01 -0.50 41 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 5.95 -0.10 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.58 -0.27 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.66 -0.38 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.12 -0.60 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.23 -0.59 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.02 -0.65 41 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.14 -0.42 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.20 -0.56 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.14 -0.72 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 36 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 0.00 37 0 1,148 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 514 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 375 0
29JUN26 25.00 P 0.52 0.52 0.52 0.49 -0.04 37 5 5,685 +5
29JUN26 26.00 P 0.76 0.76 0.76 0.70 -0.05 38 10 2,452 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.95 -0.08 38 0 220 0
29JUN26 28.00 P 1.32 1.32 1.32 1.25 -0.13 38 45 204 +40
29JUN26 29.00 P 1.61 1.61 1.57 1.57 -0.15 38 57 107 -16
29JUN26 30.00 P 1.95 1.95 1.95 1.97 -0.19 38 10 106 0
29JUN26 31.00 P 0.00 0.00 0.00 2.43 -0.22 38 0 132 0
29JUN26 32.00 P 0.00 0.00 0.00 2.98 -0.23 39 0 501 0
29JUN26 33.00 P 0.00 0.00 0.00 3.52 -0.30 38 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 4.14 -0.32 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.88 -0.31 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.52 -0.42 40 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 6.27 -0.44 40 0 5 0
29JUN26 38.00 P 0.00 0.00 0.00 7.13 -0.32 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.13 -0.44 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.80 -0.34 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.86 -0.08 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.49 -0.59 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.59 -0.51 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.31 -0.45 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.29 -0.57 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 37 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.01 37 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.02 37 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 -0.05 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.04 38 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.05 38 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 -0.09 37 0 427 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 -0.09 38 0 680 0
29SEP26 27.00 P 0.00 0.00 0.00 1.61 -0.11 37 0 2,413 0
29SEP26 28.00 P 0.00 0.00 0.00 1.95 -0.18 37 0 440 0
29SEP26 29.00 P 2.40 2.40 2.38 2.38 -0.20 38 50 121 -20
29SEP26 30.00 P 0.00 0.00 0.00 2.83 -0.20 38 0 794 0
29SEP26 31.00 P 0.00 0.00 0.00 3.35 -0.28 38 0 395 0
29SEP26 32.00 P 0.00 0.00 0.00 3.92 -0.29 38 0 55 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 -0.26 39 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 5.16 -0.28 39 0 15 0
29SEP26 35.00 P 5.86 5.86 5.86 5.81 -0.27 39 15 15 -15
29SEP26 36.00 P 0.00 0.00 0.00 6.53 -0.28 40 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.12 -0.57 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.00 -0.48 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.73 -0.45 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.57 -0.59 40 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 10.42 -0.41 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.21 -0.56 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 -0.69 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.95 -0.46 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.84 -0.68 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.03 35 0 83 0
30DEC26 22.00 P 0.67 0.67 0.67 0.56 +0.03 35 10 206 +4
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.02 35 0 122 0
30DEC26 24.00 P 1.12 1.12 1.12 0.99 -0.03 35 15 232 0
30DEC26 25.00 P 1.28 1.28 1.28 1.32 0.00 36 10 497 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 319 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.10 36 0 255 0
30DEC26 28.00 P 0.00 0.00 0.00 2.42 -0.12 37 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.87 -0.14 37 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 -0.17 37 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 -0.18 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 -0.21 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 -0.23 38 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 5.72 -0.22 39 0 1 0
30DEC26 35.00 P 6.20 6.20 6.20 6.38 -0.21 39 20 40 0
30DEC26 36.00 P 0.00 0.00 0.00 7.09 -0.29 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.79 -0.35 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 -0.33 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.36 -0.34 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 -0.24 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.98 -0.31 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.78 -0.39 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.62 -0.40 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.49 -0.39 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.33 -0.44 42 0 0 0
TOTAL PUT 7,195 166,267 +1,925
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$ 74.10
29JAN26 47.00 C 0.00 0.00 0.00 27.11 +0.49 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.43 +0.12 289 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.11 +0.49 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.11 +0.49 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.61 +0.48 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.11 +0.48 0 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 16.61 0.00 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.11 +0.49 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.62 +0.49 70 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 9.39 +0.76 107 0 218 0
29JAN26 67.50 C 6.50 6.52 6.50 6.62 +0.49 39 17 488 -17
29JAN26 70.00 C 4.10 4.10 4.10 4.12 +0.49 25 20 721 -10
29JAN26 72.50 C 1.48 1.48 1.48 1.63 +0.44 13 21 483 0
29JAN26 75.00 C 0.09 0.09 0.09 0.09 +0.02 14 1 125 +1
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 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 0.00 103 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.22 +0.56 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.43 +0.12 83 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.31 +0.65 69 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.22 +0.55 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.61 +0.44 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.78 +1.10 75 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.25 +0.64 65 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.60 +0.84 51 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.63 +0.35 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.39 +0.58 28 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 6.69 +0.37 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 4.23 +0.38 0 0 375 0
26FEB26 72.50 C 2.08 2.08 2.08 2.02 +0.29 9 1 358 0
26FEB26 75.00 C 0.00 0.00 0.00 0.62 +0.11 10 0 289 0
26FEB26 77.50 C 0.16 0.16 0.16 0.11 +0.01 11 30 190 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.24 +0.56 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.24 +0.53 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.85 +0.54 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.63 +0.88 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.22 +0.54 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.76 +0.55 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.85 +1.17 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.25 +0.64 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.60 +0.84 40 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.68 +0.40 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.39 +0.57 22 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.81 +0.49 10 0 720 0
30MAR26 70.00 C 4.31 4.31 4.31 4.33 +0.37 8 16 497 +16
30MAR26 72.50 C 2.23 2.23 2.23 2.24 +0.26 11 2 522 -2
30MAR26 75.00 C 0.00 0.00 0.00 0.88 +0.13 11 0 187 0
30MAR26 77.50 C 0.00 0.00 0.00 0.26 +0.04 11 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 11 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 11 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 0.00 25 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.81 +1.06 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.22 +0.53 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.76 +0.02 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.85 +1.15 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.25 +0.64 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.68 +0.88 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.79 +0.51 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.39 +0.57 19 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.90 +0.56 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.38 +0.35 10 0 104 0
29APR26 72.50 C 2.40 2.40 2.38 2.37 +0.22 11 32 177 -3
29APR26 75.00 C 1.12 1.12 1.09 1.10 +0.12 11 62 158 -62
29APR26 77.50 C 0.48 0.48 0.48 0.42 +0.03 11 30 0 -30
29APR26 80.00 C 0.00 0.00 0.00 0.13 0.00 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 0.00 11 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.73 +1.02 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.85 +0.54 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.81 +1.06 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.83 +1.14 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.76 +0.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.85 +0.60 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.25 +0.64 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.71 +0.91 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.79 +0.15 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.47 +0.65 17 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.04 +0.68 14 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.51 +0.34 10 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.87 +0.25 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.58 +0.14 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.82 +0.08 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 +0.04 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 +0.01 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +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 11 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.73 +1.02 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.85 +0.54 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.81 +1.06 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.83 +1.14 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.15 +0.41 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.85 +0.60 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.25 +0.64 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.71 +0.91 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.10 +0.46 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.63 +0.81 14 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.04 +0.47 10 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.00 +0.24 9 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 3.42 +0.15 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 2.20 +0.09 10 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.32 +0.03 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 0.00 10 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.01 10 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.02 10 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.01 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 10 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 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.85 +0.54 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.81 +1.06 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.83 +1.14 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.15 +0.41 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.85 +0.60 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.25 +0.64 18 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.71 +0.91 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.10 +0.46 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.63 +0.47 7 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.55 +0.39 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.72 +0.16 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.17 +0.28 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.91 +0.21 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 +0.16 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.24 +0.11 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 +0.07 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.44 +0.04 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.01 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 0.00 11 0 0 0
TOTAL CALL 232 7,605 -77
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 349 0
29JAN26 72.50 P 0.03 0.03 0.03 0.02 -0.08 14 4 303 +4
29JAN26 75.00 P 1.06 1.07 1.06 1.01 -0.47 15 10 210 0
29JAN26 77.50 P 0.00 0.00 0.00 3.50 -0.47 37 0 55 0
29JAN26 80.00 P 0.00 0.00 0.00 6.05 -0.43 61 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.55 -0.43 78 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.90 -0.52 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.56 -0.43 112 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.38 -0.07 160 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.52 -0.38 134 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.03 -0.43 148 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.53 -0.40 161 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 349 0
26FEB26 70.00 P 0.11 0.11 0.11 0.03 -0.04 11 6 251 -6
26FEB26 72.50 P 0.35 0.35 0.35 0.32 -0.17 11 9 268 +9
26FEB26 75.00 P 1.49 1.49 1.39 1.42 -0.39 11 60 297 +55
26FEB26 77.50 P 0.00 0.00 0.00 3.52 -0.50 14 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.05 -0.44 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.58 -0.40 28 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.08 -0.39 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.80 -0.19 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.38 -0.10 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.95 -0.01 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.03 -0.43 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.10 +0.13 73 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 209 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 -0.01 12 1 403 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.04 11 0 425 0
30MAR26 70.00 P 0.37 0.37 0.37 0.35 -0.11 11 10 110 0
30MAR26 72.50 P 1.23 1.23 1.10 1.11 -0.22 11 68 72 +37
30MAR26 75.00 P 0.00 0.00 0.00 2.63 -0.35 12 0 52 0
30MAR26 77.50 P 0.00 0.00 0.00 4.73 -0.41 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 7.05 -0.59 15 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.48 -0.40 16 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.98 -0.35 20 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.61 -0.24 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.88 -0.44 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.43 -0.45 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.94 -0.37 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.36 -0.49 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.06 0.06 0.06 0.01 0.00 12 5 5 +5
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.02 11 0 11 0
29APR26 67.50 P 0.24 0.24 0.24 0.14 -0.08 11 30 252 +30
29APR26 70.00 P 0.54 0.57 0.53 0.50 -0.15 11 180 414 +180
29APR26 72.50 P 0.00 0.00 0.00 1.33 -0.23 11 0 102 0
29APR26 75.00 P 2.74 2.74 2.74 2.76 -0.38 11 30 104 +30
29APR26 77.50 P 0.00 0.00 0.00 4.74 -0.42 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.14 -0.50 14 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.48 -0.40 14 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.19 -0.54 22 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.61 -0.61 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.38 +0.01 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.43 -0.60 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.94 -0.38 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.92 +0.06 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 11 0 166 0
29JUN26 65.00 P 0.23 0.23 0.23 0.10 -0.04 11 4 187 -4
29JUN26 67.50 P 0.41 0.41 0.41 0.32 -0.09 11 3 43 +3
29JUN26 70.00 P 0.00 0.00 0.00 0.82 -0.16 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 1.72 -0.27 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.12 -0.37 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.00 -0.44 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.25 -0.47 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.48 -0.54 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.19 -0.54 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.61 -0.61 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.38 +0.01 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.43 -0.60 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.94 -0.38 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.92 +0.06 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 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 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.03 11 0 75 0
29SEP26 65.00 P 0.38 0.38 0.38 0.19 -0.09 10 2 57 -2
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.17 10 0 83 0
29SEP26 70.00 P 1.30 1.30 1.30 1.03 -0.26 10 1 27 -1
29SEP26 72.50 P 0.00 0.00 0.00 1.95 -0.36 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.31 -0.44 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.12 -0.49 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.30 -0.51 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.48 -0.68 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.19 -0.54 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.61 -0.61 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.38 +0.01 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.43 -0.60 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.94 -0.40 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.92 +0.06 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.02 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.05 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.10 11 0 34 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 -0.16 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.27 -0.23 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.60 -0.30 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.31 -0.39 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.40 -0.44 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.76 -0.47 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.26 -0.47 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.81 -0.41 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.38 -0.17 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.43 -0.60 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.00 -0.43 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.92 -0.13 26 0 0 0
TOTAL PUT 423 7,577 +339
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$ 46.64
29JAN26 37.00 C 0.00 0.00 0.00 9.65 +0.23 84 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.65 +0.23 73 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.65 +0.23 63 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.65 +0.23 52 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.65 +0.23 41 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.65 +0.23 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.65 +0.23 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.65 +0.22 0 0 0 0
29JAN26 45.00 C 1.59 1.59 1.59 1.67 +0.17 23 1 1 +1
29JAN26 46.00 C 0.46 0.95 0.42 0.83 +0.12 25 1,147 386 -613
29JAN26 47.00 C 0.32 0.32 0.16 0.28 +0.03 25 2,067 593 +63
29JAN26 48.00 C 0.07 0.07 0.06 0.07 +0.01 27 104 1,038 +94
29JAN26 49.00 C 0.03 0.03 0.03 0.01 0.00 27 2 563 -2
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,460 0
29JAN26 52.50 C 0.03 0.03 0.03 0.01 0.00 57 1 3,098 -1
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,218 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 125 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 167 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.66 +0.16 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.73 +0.23 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.74 +0.23 23 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.75 +0.23 23 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.76 +0.21 21 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.80 +0.20 22 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 3.87 +0.17 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.01 +0.14 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.25 +0.12 22 0 37 0
26FEB26 46.00 C 1.29 1.60 1.29 1.54 +0.04 20 137 297 +117
26FEB26 47.00 C 0.84 1.02 0.84 1.06 +0.04 21 1,068 1,249 +1,020
26FEB26 48.00 C 0.55 0.75 0.54 0.67 +0.02 21 91 673 +51
26FEB26 49.00 C 0.41 0.45 0.37 0.41 -0.01 21 107 787 +17
26FEB26 50.00 C 0.25 0.25 0.25 0.24 0.00 22 7 1,252 -7
26FEB26 52.50 C 0.00 0.00 0.00 0.05 0.00 22 0 3,999 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,502 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.80 +0.36 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.80 +0.23 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.81 +0.23 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.81 +0.41 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.82 +0.41 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.67 +0.24 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.69 +0.19 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.73 +0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.92 +0.21 25 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.99 +0.20 26 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.09 +0.19 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.23 +0.17 25 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.43 +0.15 25 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.70 +0.13 25 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.98 +0.07 25 0 55 0
30MAR26 46.00 C 2.28 2.28 2.28 2.41 +0.06 25 5 402 +5
30MAR26 47.00 C 1.69 1.92 1.69 1.92 +0.06 25 42 183 +16
30MAR26 48.00 C 1.52 1.54 1.50 1.54 +0.05 26 33 554 -16
30MAR26 49.00 C 1.20 1.20 1.16 1.19 +0.03 26 83 616 +67
30MAR26 50.00 C 0.87 0.95 0.85 0.90 +0.02 26 83 3,981 +31
30MAR26 52.50 C 0.49 0.49 0.49 0.41 +0.01 26 2 3,714 0
30MAR26 55.00 C 0.27 0.27 0.27 0.17 0.00 26 40 3,161 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 0.00 26 0 3,913 0
30MAR26 60.00 C 0.08 0.08 0.08 0.03 0.00 27 10 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.87 +0.26 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.88 +0.05 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.12 +0.20 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.22 +0.18 25 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.37 +0.17 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.56 +0.15 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.81 +0.14 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.11 +0.12 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.42 +0.09 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.88 +0.06 25 0 169 0
29APR26 47.00 C 2.42 2.42 2.40 2.40 +0.05 25 24 264 +4
29APR26 48.00 C 0.00 0.00 0.00 1.99 +0.04 25 0 138 0
29APR26 49.00 C 0.00 0.00 0.00 1.64 +0.04 26 0 195 0
29APR26 50.00 C 0.00 0.00 0.00 1.31 +0.03 26 0 73 0
29APR26 52.50 C 0.85 0.85 0.85 0.72 +0.02 26 44 143 0
29APR26 55.00 C 0.46 0.46 0.46 0.37 +0.01 25 1 182 0
29APR26 57.50 C 0.00 0.00 0.00 0.18 0.00 25 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 0.00 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 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.12 +0.25 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.17 +0.24 20 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.25 +0.23 21 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 8.40 +0.04 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.72 +0.18 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.93 +0.17 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.19 +0.16 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.49 +0.15 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.83 +0.13 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.23 +0.11 25 0 41 0
29JUN26 46.00 C 3.49 3.49 3.49 3.64 +0.13 25 40 311 +40
29JUN26 47.00 C 0.00 0.00 0.00 3.17 +0.08 25 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 2.75 +0.09 25 0 169 0
29JUN26 49.00 C 0.00 0.00 0.00 2.37 +0.07 25 0 268 0
29JUN26 50.00 C 0.00 0.00 0.00 2.05 +0.06 26 0 2,548 0
29JUN26 52.50 C 1.50 1.50 1.50 1.33 +0.04 25 4 3,846 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 +0.02 25 0 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.51 +0.02 25 0 403 0
29JUN26 60.00 C 0.42 0.42 0.42 0.30 +0.01 25 5 224 0
29JUN26 62.50 C 0.37 0.37 0.37 0.17 0.00 25 48 217 +45
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 0.00 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 11.27 +0.24 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.38 +0.24 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.52 +0.24 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.72 +0.09 25 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.06 +0.20 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.35 +0.21 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.65 +0.19 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.01 +0.19 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.41 +0.18 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.85 +0.18 26 0 0 0
29SEP26 46.00 C 4.30 4.30 4.18 4.33 +0.15 26 80 100 +39
29SEP26 47.00 C 0.00 0.00 0.00 3.87 +0.08 26 0 178 0
29SEP26 48.00 C 0.00 0.00 0.00 3.50 +0.11 27 0 214 0
29SEP26 49.00 C 3.00 3.06 3.00 3.10 +0.10 26 90 145 +60
29SEP26 50.00 C 2.73 2.73 2.73 2.77 +0.13 27 20 367 0
29SEP26 52.50 C 0.00 0.00 0.00 2.01 +0.10 27 0 654 0
29SEP26 55.00 C 1.59 1.59 1.59 1.44 +0.08 26 45 267 -45
29SEP26 57.50 C 0.00 0.00 0.00 1.02 +0.07 26 0 188 0
29SEP26 60.00 C 0.85 0.85 0.82 0.71 +0.05 26 8 304 +8
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.03 26 0 125 0
29SEP26 65.00 C 0.00 0.00 0.00 0.32 +0.03 26 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.63 +0.23 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.84 +0.24 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.09 +0.05 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.38 +0.12 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.83 +0.16 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.20 +0.15 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.59 +0.14 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.04 +0.13 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.51 +0.13 26 0 3 0
30DEC26 46.00 C 5.14 5.14 5.14 5.08 +0.25 26 3 253 +3
30DEC26 47.00 C 0.00 0.00 0.00 4.60 +0.16 26 0 250 0
30DEC26 48.00 C 0.00 0.00 0.00 4.14 +0.06 26 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 3.82 +0.04 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.50 +0.11 26 0 402 0
30DEC26 52.50 C 2.82 2.82 2.82 2.71 +0.11 26 45 229 +45
30DEC26 55.00 C 0.00 0.00 0.00 2.07 +0.06 26 0 48 0
30DEC26 57.50 C 0.00 0.00 0.00 1.57 +0.04 26 0 40 0
30DEC26 60.00 C 1.30 1.30 1.30 1.18 +0.03 26 10 110 +10
30DEC26 62.50 C 1.05 1.05 1.05 0.88 +0.03 26 9 95 +9
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.03 26 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 0.00 26 0 2 0
TOTAL CALL 5,506 63,258 +1,061
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 474 0
29JAN26 45.00 P 0.07 0.07 0.07 0.04 -0.04 27 38 1,706 +38
29JAN26 46.00 P 0.37 0.42 0.18 0.19 -0.12 26 1,065 1,191 -535
29JAN26 47.00 P 0.89 0.89 0.89 0.66 -0.20 27 15 2,232 0
29JAN26 48.00 P 1.85 1.85 1.49 1.46 -0.23 31 21 3,061 -21
29JAN26 49.00 P 2.45 2.45 2.45 2.43 -0.17 41 1 2,419 0
29JAN26 50.00 P 0.00 0.00 0.00 3.36 -0.24 0 0 3,787 -175
29JAN26 52.50 P 6.24 6.24 6.24 5.86 -0.24 0 15 1,800 -223
29JAN26 55.00 P 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.93 -0.29 126 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.47 -0.32 158 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.93 -0.37 165 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.47 -0.32 196 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.97 -0.32 214 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.47 -0.32 231 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.97 -0.32 247 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.47 -0.32 263 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 80 0
26FEB26 43.00 P 0.24 0.24 0.20 0.13 -0.05 22 113 423 +74
26FEB26 44.00 P 0.32 0.32 0.32 0.27 -0.09 22 3 436 +3
26FEB26 45.00 P 0.56 0.56 0.56 0.51 -0.12 22 6 450 +6
26FEB26 46.00 P 1.07 1.07 0.87 0.87 -0.14 22 631 1,900 +547
26FEB26 47.00 P 1.52 1.55 1.37 1.34 -0.18 22 161 796 +65
26FEB26 48.00 P 2.45 2.45 2.22 1.97 -0.20 22 16 1,128 -16
26FEB26 49.00 P 0.00 0.00 0.00 2.67 -0.23 21 0 3,274 0
26FEB26 50.00 P 3.84 3.84 3.81 3.51 -0.23 22 4 9,833 -4
26FEB26 52.50 P 0.00 0.00 0.00 5.86 -0.24 0 0 533 0
26FEB26 55.00 P 0.00 0.00 0.00 8.55 -0.05 42 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 11.05 -0.25 50 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 13.56 -0.23 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.06 -0.24 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.47 -0.32 66 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.07 -0.23 79 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.56 -0.23 84 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.97 -0.32 83 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.47 -0.33 88 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 577 0
30MAR26 40.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 829 0
30MAR26 41.00 P 0.24 0.24 0.24 0.24 -0.04 25 8 550 +8
30MAR26 42.00 P 0.39 0.39 0.38 0.37 -0.06 25 23 1,651 -8
30MAR26 43.00 P 0.00 0.00 0.00 0.56 -0.08 25 0 3,073 0
30MAR26 44.00 P 0.98 0.98 0.83 0.83 -0.09 25 78 1,263 +60
30MAR26 45.00 P 1.41 1.41 1.20 1.17 -0.12 25 48 1,399 +29
30MAR26 46.00 P 1.90 1.90 1.64 1.60 -0.13 25 51 5,626 -40
30MAR26 47.00 P 0.00 0.00 0.00 2.11 -0.16 26 0 4,739 0
30MAR26 48.00 P 0.00 0.00 0.00 2.69 -0.17 26 0 923 0
30MAR26 49.00 P 0.00 0.00 0.00 3.31 -0.20 25 0 655 0
30MAR26 50.00 P 0.00 0.00 0.00 4.03 -0.21 25 0 3,754 0
30MAR26 52.50 P 0.00 0.00 0.00 6.08 -0.23 25 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.58 -0.05 32 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 11.05 -0.25 37 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.56 -0.24 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 16.07 -0.23 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.54 -0.26 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.07 -0.23 58 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.56 -0.24 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.07 -0.22 67 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.57 -0.23 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.07 -0.22 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.57 -0.23 78 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 45 0
29APR26 41.00 P 0.38 0.40 0.38 0.41 -0.07 25 52 132 +52
29APR26 42.00 P 0.00 0.00 0.00 0.60 -0.07 25 0 21 0
29APR26 43.00 P 0.00 0.00 0.00 0.83 -0.09 25 0 353 0
29APR26 44.00 P 1.26 1.26 1.22 1.12 -0.10 25 180 787 +153
29APR26 45.00 P 1.45 1.52 1.45 1.49 -0.11 25 94 926 +53
29APR26 46.00 P 0.00 0.00 0.00 1.91 -0.16 25 0 752 0
29APR26 47.00 P 2.80 2.80 2.80 2.46 -0.14 25 3 1,155 +3
29APR26 48.00 P 0.00 0.00 0.00 3.06 -0.16 26 0 389 0
29APR26 49.00 P 0.00 0.00 0.00 3.64 -0.19 25 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.33 -0.20 25 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 6.28 -0.22 25 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.73 -0.24 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 11.09 -0.23 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.56 -0.24 37 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.09 -0.21 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.59 -0.21 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.09 -0.21 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.59 -0.21 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.09 -0.21 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.59 -0.21 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.43 -0.03 25 0 154 0
29JUN26 40.00 P 0.58 0.58 0.51 0.58 -0.05 25 127 435 +97
29JUN26 41.00 P 0.00 0.00 0.00 0.77 -0.07 25 0 248 0
29JUN26 42.00 P 0.96 0.96 0.96 1.01 -0.07 25 40 555 0
29JUN26 43.00 P 0.00 0.00 0.00 1.30 -0.08 25 0 6,144 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 -0.10 25 0 740 0
29JUN26 45.00 P 2.12 2.12 2.12 2.03 -0.11 25 45 7,609 -45
29JUN26 46.00 P 2.59 2.59 2.59 2.51 -0.11 25 15 1,741 0
29JUN26 47.00 P 3.09 3.14 3.09 3.04 -0.13 25 45 502 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.62 -0.15 25 0 435 0
29JUN26 49.00 P 0.00 0.00 0.00 4.27 -0.14 26 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 4.83 -0.18 25 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.66 -0.20 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.98 -0.22 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 11.26 -0.22 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.59 -0.25 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.09 -0.21 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.59 -0.21 38 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 21.09 -0.21 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.59 -0.21 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.09 -0.21 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.59 -0.21 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.07 -0.23 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.57 -0.23 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 -0.01 26 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 -0.01 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 -0.02 26 0 70 0
29SEP26 40.00 P 1.26 1.26 1.26 1.31 -0.03 26 45 299 0
29SEP26 41.00 P 1.48 1.48 1.46 1.61 -0.03 26 114 335 +114
29SEP26 42.00 P 1.80 1.80 1.80 1.93 -0.04 26 39 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.31 -0.04 26 0 1,008 0
29SEP26 44.00 P 2.75 2.75 2.75 2.71 -0.06 26 45 374 0
29SEP26 45.00 P 0.00 0.00 0.00 3.16 -0.06 25 0 558 0
29SEP26 46.00 P 3.82 3.82 3.82 3.65 -0.09 25 40 3,292 -40
29SEP26 47.00 P 4.39 4.39 4.25 4.19 -0.11 25 135 974 -19
29SEP26 48.00 P 0.00 0.00 0.00 4.82 -0.10 26 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.44 -0.14 26 0 281 0
29SEP26 50.00 P 6.23 6.23 6.23 6.11 +0.03 26 40 436 0
29SEP26 52.50 P 0.00 0.00 0.00 8.06 -0.15 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 10.04 -0.18 28 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.15 -0.13 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.37 -0.21 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.65 -0.21 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.99 -0.20 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.34 -0.14 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.73 -0.21 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.14 -0.21 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.59 -0.21 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.21 -0.06 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.05 25 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.07 25 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 2.02 -0.07 25 0 81 0
30DEC26 42.00 P 2.37 2.37 2.37 2.38 -0.08 25 2 176 +2
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.08 25 0 197 0
30DEC26 44.00 P 0.00 0.00 0.00 3.22 -0.07 25 0 107 0
30DEC26 45.00 P 3.65 3.65 3.65 3.65 -0.10 25 6 93 +6
30DEC26 46.00 P 0.00 0.00 0.00 4.23 -0.04 26 0 342 0
30DEC26 47.00 P 5.00 5.00 5.00 4.78 -0.07 26 1 503 0
30DEC26 48.00 P 5.45 5.45 5.36 5.36 -0.11 26 78 703 +78
30DEC26 49.00 P 0.00 0.00 0.00 6.00 -0.19 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.67 -0.20 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.53 -0.15 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 10.46 -0.17 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.55 -0.15 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.69 -0.11 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.90 -0.19 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.18 -0.20 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.50 -0.20 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.85 -0.21 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.22 -0.21 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.62 -0.21 30 0 0 0
TOTAL PUT 3,443 113,318 +277
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$ 23.34
29JAN26 12.50 C 0.00 0.00 0.00 10.84 +0.89 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 10.34 +0.89 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.84 +0.89 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 9.34 +0.89 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 8.84 +0.89 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 8.34 +0.89 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.84 +0.89 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.34 +0.89 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.84 +0.89 0 0 0 0
29JAN26 17.00 C 6.34 6.34 6.34 6.34 +0.89 0 300 330 +300
29JAN26 17.50 C 0.00 0.00 0.00 5.84 +0.89 0 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 5.34 +0.89 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 4.84 +0.89 0 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 4.34 +0.89 0 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 3.84 +0.89 0 0 308 0
29JAN26 20.00 C 3.42 3.42 3.42 3.34 +0.89 0 1 2,046 0
29JAN26 21.00 C 2.00 2.50 2.00 2.35 +0.89 52 106 3,381 -103
29JAN26 22.00 C 1.05 1.55 1.04 1.36 +0.79 38 593 2,033 -65
29JAN26 23.00 C 0.29 0.66 0.29 0.52 +0.40 37 1,289 3,826 -289
29JAN26 24.00 C 0.06 0.18 0.06 0.10 +0.09 38 815 1,184 +46
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 5 5,130 -5
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 8.34 +0.89 0 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 7.87 +0.92 187 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 7.57 +1.12 269 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 6.85 +0.90 130 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 6.35 +0.90 119 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 5.85 +0.90 109 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 5.35 +0.90 99 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 4.86 +0.91 104 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 4.36 +0.91 94 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 3.85 +0.90 70 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 3.35 +0.90 61 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 2.42 +0.96 75 0 1 0
30JAN26 22.00 C 0.00 0.00 0.00 1.41 +0.82 47 0 180 0
30JAN26 23.00 C 0.39 0.62 0.39 0.58 +0.44 39 44 321 +22
30JAN26 24.00 C 0.08 0.21 0.08 0.14 +0.12 38 507 371 +368
30JAN26 25.00 C 0.03 0.03 0.03 0.02 +0.01 39 204 204 +204
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06FEB26 15.00 C 0.00 0.00 0.00 8.37 - 114 0 0 -
06FEB26 15.50 C 0.00 0.00 0.00 7.88 - 114 0 0 -
06FEB26 16.00 C 0.00 0.00 0.00 7.57 - 160 0 0 -
06FEB26 16.50 C 0.00 0.00 0.00 7.05 - 146 0 0 -
06FEB26 17.00 C 0.00 0.00 0.00 6.36 - 73 0 0 -
06FEB26 17.50 C 0.00 0.00 0.00 5.88 - 83 0 0 -
06FEB26 18.00 C 0.00 0.00 0.00 5.36 - 59 0 0 -
06FEB26 18.50 C 0.00 0.00 0.00 4.92 - 82 0 0 -
06FEB26 19.00 C 0.00 0.00 0.00 4.49 - 88 0 0 -
06FEB26 19.50 C 0.00 0.00 0.00 3.86 - 41 0 0 -
06FEB26 20.00 C 0.00 0.00 0.00 3.36 - 35 0 0 -
06FEB26 21.00 C 0.00 0.00 0.00 2.42 - 43 0 0 -
06FEB26 22.00 C 1.55 1.55 1.55 1.49 - 36 5 5 -
06FEB26 23.00 C 0.55 0.72 0.53 0.72 - 32 61 60 -
06FEB26 24.00 C 0.21 0.34 0.21 0.27 - 32 53 53 -
06FEB26 25.00 C 0.12 0.13 0.12 0.08 - 32 84 84 -
06FEB26 26.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
06FEB26 27.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
06FEB26 28.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
06FEB26 29.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
06FEB26 30.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
06FEB26 31.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
06FEB26 32.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
06FEB26 33.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
06FEB26 34.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 9.52 +1.01 112 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.88 +0.90 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.38 +0.90 55 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.11 +1.12 104 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.57 +1.08 93 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.05 +1.06 84 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.38 +0.92 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.06 +1.10 73 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.39 +0.90 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.92 +0.84 43 0 31 0
26FEB26 19.00 C 4.24 4.29 4.24 4.49 +0.98 49 11 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.01 +1.01 46 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 3.41 +0.87 28 0 249 0
26FEB26 21.00 C 0.00 0.00 0.00 2.55 +0.91 34 0 1,881 0
26FEB26 22.00 C 1.06 1.80 1.06 1.68 +0.73 30 913 4,076 +685
26FEB26 23.00 C 0.77 1.10 0.75 0.97 +0.49 28 760 1,921 -564
26FEB26 24.00 C 0.35 0.60 0.35 0.53 +0.31 28 1,028 1,536 +271
26FEB26 25.00 C 0.16 0.30 0.16 0.24 +0.15 28 272 1,317 +33
26FEB26 26.00 C 0.13 0.15 0.12 0.10 +0.07 28 366 5,261 +54
26FEB26 27.00 C 0.07 0.07 0.06 0.04 +0.03 29 12 253 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 13.64 +0.90 66 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.44 +0.79 101 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.85 +0.75 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.53 +1.01 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.96 +0.96 89 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.54 +1.01 98 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.10 +1.07 99 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.59 +1.06 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.91 +0.90 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.52 +1.01 74 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.93 +0.87 51 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.44 +0.88 50 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.11 +1.00 70 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.59 +0.98 63 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.13 +1.06 62 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.62 +1.10 57 0 329 0
30MAR26 17.50 C 0.00 0.00 0.00 6.06 +1.02 48 0 202 0
30MAR26 18.00 C 5.66 5.66 5.66 5.54 +0.99 42 5 3,708 0
30MAR26 18.50 C 0.00 0.00 0.00 4.95 +0.87 27 0 2,440 0
30MAR26 19.00 C 0.00 0.00 0.00 4.51 +0.92 32 0 1,663 0
30MAR26 19.50 C 4.00 4.00 4.00 4.10 +1.06 35 5 2,001 -5
30MAR26 20.00 C 3.50 3.65 3.50 3.62 +0.96 33 5 4,082 -4
30MAR26 21.00 C 2.80 2.80 2.80 2.72 +0.85 29 5 1,353 0
30MAR26 22.00 C 2.00 2.02 1.94 1.93 +0.71 28 113 3,308 -101
30MAR26 23.00 C 1.10 1.36 1.10 1.24 +0.49 25 238 3,211 -72
30MAR26 24.00 C 0.64 0.93 0.64 0.81 +0.36 27 463 3,320 -124
30MAR26 25.00 C 0.40 0.60 0.40 0.47 +0.23 26 2,819 5,706 +907
30MAR26 26.00 C 0.30 0.33 0.30 0.26 +0.14 26 36 3,681 +2
30MAR26 27.00 C 0.18 0.18 0.18 0.13 +0.07 26 60 499 -60
30MAR26 28.00 C 0.10 0.10 0.10 0.07 +0.04 27 26 265 +1
30MAR26 29.00 C 0.06 0.06 0.06 0.03 +0.02 26 142 140 +140
30MAR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 9.05 +0.96 57 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 8.56 +0.96 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.11 +1.00 55 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.59 +0.97 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.17 +1.01 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.62 +0.99 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.06 +0.90 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.67 +1.08 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.16 +0.92 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.69 +1.01 35 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 4.13 +0.84 28 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.62 +0.76 25 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 2.75 +0.71 24 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 2.13 +0.70 27 0 502 0
29APR26 23.00 C 1.36 1.37 1.36 1.49 +0.53 26 150 503 -150
29APR26 24.00 C 0.86 1.10 0.85 1.05 +0.42 26 221 1,805 +4
29APR26 25.00 C 0.65 0.78 0.65 0.72 +0.33 27 737 778 +548
29APR26 26.00 C 0.40 0.55 0.40 0.46 +0.23 27 469 1,381 +291
29APR26 27.00 C 0.28 0.35 0.28 0.29 +0.16 27 208 4,964 +8
29APR26 28.00 C 0.20 0.20 0.20 0.17 +0.10 27 10 10 +10
29APR26 29.00 C 0.12 0.12 0.12 0.10 +0.06 27 2 22 +2
29APR26 30.00 C 0.00 0.00 0.00 0.06 +0.04 27 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.04 +0.90 65 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.54 +0.90 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.10 +0.95 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.59 +0.93 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.05 +0.86 50 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.55 +0.78 46 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.05 +0.83 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.76 +1.03 55 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.22 +1.01 50 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.74 +1.01 47 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.24 +1.08 44 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.65 +0.90 36 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.24 +0.93 38 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.68 +0.88 32 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.22 +0.83 31 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.75 +0.81 29 0 462 0
29JUN26 19.50 C 0.00 0.00 0.00 4.32 +0.82 29 0 743 0
29JUN26 20.00 C 4.15 4.15 3.99 3.92 +0.83 29 3 294 0
29JUN26 21.00 C 2.81 2.81 2.81 3.12 +0.77 28 60 1,087 -60
29JUN26 22.00 C 2.43 2.43 2.43 2.41 +0.68 27 3 1,343 -3
29JUN26 23.00 C 1.90 1.90 1.90 1.82 +0.59 27 22 1,157 +7
29JUN26 24.00 C 1.45 1.50 1.45 1.34 +0.50 26 12 716 +1
29JUN26 25.00 C 0.87 1.08 0.87 0.95 +0.38 26 1,164 1,767 +1,010
29JUN26 26.00 C 0.67 0.78 0.67 0.66 +0.29 26 232 5,607 +232
29JUN26 27.00 C 0.58 0.58 0.58 0.45 +0.22 26 2 3,601 0
29JUN26 28.00 C 0.38 0.39 0.38 0.30 +0.16 26 25 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.11 26 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 +0.08 26 0 185 0
29JUN26 31.00 C 0.10 0.12 0.10 0.08 +0.05 26 40 45 +35
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 11.10 +0.93 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.59 +0.93 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.05 +0.86 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.56 +0.79 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.08 +0.86 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.76 +1.03 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.22 +1.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.74 +1.01 41 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.24 +1.01 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.67 +0.91 32 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.24 +0.93 33 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.73 +0.89 30 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.26 +0.86 28 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 4.81 +0.83 27 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.40 +0.79 27 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.00 +0.76 27 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 3.26 +0.72 26 0 154 0
29SEP26 22.00 C 2.57 2.57 2.57 2.63 +0.62 26 1 498 -1
29SEP26 23.00 C 0.00 0.00 0.00 2.11 +0.54 26 0 1,936 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 +0.47 26 0 498 0
29SEP26 25.00 C 1.10 1.33 1.10 1.32 +0.40 26 8 482 -2
29SEP26 26.00 C 1.00 1.00 1.00 1.03 +0.34 27 1 136 0
29SEP26 27.00 C 0.83 0.86 0.83 0.81 +0.28 27 40 266 -40
29SEP26 28.00 C 0.00 0.00 0.00 0.63 +0.23 27 0 92 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.20 27 0 13 0
29SEP26 30.00 C 0.40 0.40 0.40 0.38 +0.16 27 7 108 +7
29SEP26 31.00 C 0.00 0.00 0.00 0.28 +0.12 27 0 257 0
29SEP26 32.00 C 0.26 0.26 0.26 0.21 +0.09 27 30 45 +15
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.07 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 9.67 +0.90 43 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 9.08 +0.86 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.76 +1.03 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.22 +0.97 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.74 +0.99 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.24 +0.94 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.68 +0.91 28 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.24 +0.93 28 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 5.77 +0.84 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 +0.71 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.87 +0.83 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.48 +0.77 25 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.10 +0.76 24 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 3.43 +0.67 24 0 609 0
30DEC26 22.00 C 2.90 2.90 2.90 2.88 +0.62 25 5 972 0
30DEC26 23.00 C 2.20 2.20 2.20 2.39 +0.56 25 403 771 +403
30DEC26 24.00 C 1.85 1.90 1.85 1.96 +0.49 25 802 844 +793
30DEC26 25.00 C 1.32 1.60 1.32 1.61 +0.43 25 411 1,453 +411
30DEC26 26.00 C 0.00 0.00 0.00 1.31 +0.38 25 0 1,922 0
30DEC26 27.00 C 0.92 0.92 0.92 1.06 +0.33 26 55 360 +50
30DEC26 28.00 C 0.00 0.00 0.00 0.87 +0.28 26 0 290 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 +0.24 26 0 28 0
30DEC26 30.00 C 0.57 0.61 0.57 0.58 +0.21 26 52 498 +20
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.17 26 0 7 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 +0.15 26 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.12 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.10 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 +0.07 26 0 0 0
TOTAL CALL 16,521 147,756 +5,242
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 266 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 250 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 205 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 191 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3,361 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,955 0
29JAN26 21.00 P 0.01 0.01 0.01 0.01 0.00 58 49 3,882 -48
29JAN26 22.00 P 0.03 0.04 0.02 0.02 -0.12 41 125 2,906 -8
29JAN26 23.00 P 0.32 0.32 0.14 0.16 -0.53 35 266 309 -46
29JAN26 24.00 P 0.96 0.96 0.96 0.76 -0.85 39 1 60 0
29JAN26 25.00 P 0.00 0.00 0.00 1.71 -0.85 57 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 2.69 -0.98 72 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.69 -0.87 92 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.69 -0.92 110 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.69 -0.91 126 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.69 -0.92 143 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.69 -0.92 158 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.69 -0.96 173 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.69 -0.91 186 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.69 -0.91 199 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.69 -0.91 212 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 43 0
30JAN26 22.00 P 0.00 0.00 0.00 0.03 -0.13 39 0 174 0
30JAN26 23.00 P 0.33 0.33 0.20 0.21 -0.49 36 54 55 +54
30JAN26 24.00 P 0.00 0.00 0.00 0.80 -0.81 39 0 0 0
30JAN26 25.00 P 0.00 0.00 0.00 1.71 -0.90 49 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 2.74 -0.93 77 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 3.69 -0.91 80 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 4.80 -0.81 129 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 5.83 -0.77 154 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 6.69 -0.92 124 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 7.89 -0.72 202 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 8.88 -0.77 216 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 9.91 -0.69 238 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 10.90 -0.70 250 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 11.88 -0.72 258 0 0 0
06FEB26 15.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
06FEB26 15.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
06FEB26 16.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
06FEB26 16.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
06FEB26 17.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
06FEB26 17.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
06FEB26 18.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
06FEB26 18.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 19.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
06FEB26 19.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
06FEB26 20.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
06FEB26 21.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
06FEB26 22.00 P 0.08 0.10 0.08 0.10 - 33 4 4 -
06FEB26 23.00 P 0.48 0.48 0.35 0.35 - 31 5 5 -
06FEB26 24.00 P 0.88 0.89 0.88 0.93 - 33 43 43 -
06FEB26 25.00 P 0.00 0.00 0.00 1.76 - 37 0 0 -
06FEB26 26.00 P 0.00 0.00 0.00 2.74 - 47 0 0 -
06FEB26 27.00 P 0.00 0.00 0.00 3.76 - 62 0 0 -
06FEB26 28.00 P 0.00 0.00 0.00 4.80 - 79 0 0 -
06FEB26 29.00 P 0.00 0.00 0.00 5.83 - 94 0 0 -
06FEB26 30.00 P 0.00 0.00 0.00 6.72 - 85 0 0 -
06FEB26 31.00 P 0.00 0.00 0.00 7.89 - 123 0 0 -
06FEB26 32.00 P 0.00 0.00 0.00 8.88 - 131 0 0 -
06FEB26 33.00 P 0.00 0.00 0.00 9.91 - 145 0 0 -
06FEB26 34.00 P 0.00 0.00 0.00 10.90 - 152 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 494 0
26FEB26 19.00 P 0.03 0.03 0.03 0.01 0.00 32 70 2,684 -20
26FEB26 19.50 P 0.04 0.04 0.04 0.01 -0.02 29 3 2,871 0
26FEB26 20.00 P 0.07 0.07 0.05 0.02 -0.04 28 10 1,869 -5
26FEB26 21.00 P 0.11 0.12 0.09 0.09 -0.10 29 281 2,134 +47
26FEB26 22.00 P 0.30 0.30 0.22 0.24 -0.26 27 329 3,675 +129
26FEB26 23.00 P 0.64 0.70 0.50 0.58 -0.45 28 1,025 2,543 +422
26FEB26 24.00 P 1.06 1.06 1.04 1.14 -0.64 28 2 46 0
26FEB26 25.00 P 1.75 1.86 1.75 1.86 -0.82 28 8 4 +4
26FEB26 26.00 P 0.00 0.00 0.00 2.76 -0.91 31 0 0 0
26FEB26 27.00 P 3.95 3.95 3.95 3.78 -0.84 40 2 2 +2
26FEB26 28.00 P 0.00 0.00 0.00 4.80 -0.81 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.83 -0.81 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.86 -0.75 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.89 -0.72 75 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.88 -0.77 80 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.91 -0.69 88 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.90 -0.70 93 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.88 -0.72 96 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2,683 0
30MAR26 18.00 P 0.05 0.05 0.05 0.01 -0.01 28 2 2,378 0
30MAR26 18.50 P 0.06 0.06 0.06 0.02 -0.01 28 30 2,045 0
30MAR26 19.00 P 0.07 0.08 0.07 0.03 -0.03 27 160 2,421 +20
30MAR26 19.50 P 0.09 0.10 0.09 0.05 -0.05 27 75 1,997 +30
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.08 26 0 6,139 0
30MAR26 21.00 P 0.22 0.23 0.21 0.20 -0.16 26 240 4,261 -238
30MAR26 22.00 P 0.45 0.45 0.40 0.44 -0.27 26 77 1,125 +43
30MAR26 23.00 P 0.87 0.87 0.78 0.82 -0.43 26 473 1,840 +220
30MAR26 24.00 P 1.34 1.34 1.26 1.38 -0.54 27 60 262 +60
30MAR26 25.00 P 0.00 0.00 0.00 2.08 -0.70 28 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 2.90 -0.77 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.82 -0.80 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.80 -0.81 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.83 -0.81 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.86 -0.75 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.89 -0.72 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.88 -0.77 58 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.91 -0.70 64 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.90 -0.71 67 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.88 -0.73 70 0 0 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 40 130 130 +130
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 263 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 420 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 672 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 -0.06 27 0 701 0
29APR26 20.00 P 0.18 0.18 0.18 0.18 -0.07 27 30 1,530 0
29APR26 21.00 P 0.32 0.34 0.29 0.34 -0.14 26 459 550 +91
29APR26 22.00 P 0.62 0.63 0.54 0.61 -0.24 26 199 945 +196
29APR26 23.00 P 0.98 0.98 0.98 1.00 -0.42 26 10 48 +10
29APR26 24.00 P 0.00 0.00 0.00 1.56 -0.54 27 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 2.23 -0.64 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.98 -0.77 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.82 -0.88 27 0 0 0
29APR26 28.00 P 4.76 4.76 4.76 4.80 -0.81 31 1 1 +1
29APR26 29.00 P 0.00 0.00 0.00 5.83 -0.81 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.86 -0.75 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.89 -0.72 47 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.88 -0.77 50 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.91 -0.70 54 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.90 -0.71 57 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.88 -0.73 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 852 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.03 26 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 1,446 0
29JUN26 19.00 P 0.25 0.25 0.25 0.24 -0.07 26 2 2,234 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.09 25 0 1,479 0
29JUN26 20.00 P 0.38 0.38 0.38 0.41 -0.12 25 5 1,331 0
29JUN26 21.00 P 0.59 0.59 0.59 0.68 -0.19 25 5 430 +5
29JUN26 22.00 P 0.00 0.00 0.00 1.04 -0.28 25 0 554 0
29JUN26 23.00 P 1.38 1.45 1.36 1.52 -0.36 25 333 624 +198
29JUN26 24.00 P 2.07 2.07 2.07 2.08 -0.45 25 10 135 0
29JUN26 25.00 P 0.00 0.00 0.00 2.73 -0.57 24 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 3.45 -0.68 23 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 4.25 -0.71 22 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 5.09 -0.79 20 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.96 -0.85 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.87 -0.90 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.89 -0.83 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 8.88 -0.83 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.91 -0.76 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.90 -0.75 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.93 -0.73 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.04 27 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 346 0
29SEP26 17.50 P 0.26 0.26 0.26 0.24 -0.06 27 2 537 -2
29SEP26 18.00 P 0.33 0.33 0.33 0.32 -0.08 28 5 2,884 -5
29SEP26 18.50 P 0.40 0.40 0.40 0.39 -0.09 27 1 737 -1
29SEP26 19.00 P 0.49 0.49 0.46 0.49 -0.12 27 12 467 +8
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.13 27 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.76 -0.16 27 0 621 0
29SEP26 21.00 P 1.08 1.08 1.08 1.08 -0.27 27 5 1,055 0
29SEP26 22.00 P 1.59 1.59 1.50 1.52 -0.34 27 70 651 -60
29SEP26 23.00 P 1.99 2.02 1.99 2.04 -0.41 27 3 460 0
29SEP26 24.00 P 0.00 0.00 0.00 2.66 -0.45 28 0 256 0
29SEP26 25.00 P 3.28 3.28 3.28 3.32 -0.46 28 80 393 +80
29SEP26 26.00 P 0.00 0.00 0.00 3.96 -0.66 27 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.70 -0.76 27 0 0 0
29SEP26 28.00 P 5.65 5.65 5.65 5.54 -0.77 28 100 191 +100
29SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.84 27 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 7.25 -0.87 27 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.15 -0.91 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 9.28 -0.72 33 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.10 -0.92 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 -0.90 29 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.93 -1.04 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 107 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.05 26 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.07 26 0 192 0
30DEC26 18.00 P 0.45 0.45 0.43 0.43 -0.08 26 8 221 -8
30DEC26 18.50 P 0.00 0.00 0.00 0.53 -0.11 26 0 203 0
30DEC26 19.00 P 0.62 0.62 0.62 0.64 -0.14 26 1 421 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.17 26 0 44 0
30DEC26 20.00 P 0.95 0.95 0.95 0.93 -0.19 26 4 2,759 0
30DEC26 21.00 P 1.28 1.28 1.24 1.30 -0.24 26 28 621 -16
30DEC26 22.00 P 1.70 1.73 1.70 1.72 -0.32 26 3 669 0
30DEC26 23.00 P 0.00 0.00 0.00 2.27 -0.35 27 400 631 +388
30DEC26 24.00 P 0.00 0.00 0.00 2.85 -0.42 27 800 800 +800
30DEC26 25.00 P 0.00 0.00 0.00 3.50 -0.49 27 400 419 +400
30DEC26 26.00 P 0.00 0.00 0.00 4.22 -0.55 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.99 -0.61 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.79 -0.68 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.56 -0.81 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.56 -0.75 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.44 -0.72 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.28 -0.87 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.22 -0.87 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.17 -0.87 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.09 -0.91 30 0 0 0
TOTAL PUT 6,500 119,252 +2,980
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 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.13 0.00 0 0 0 0
30MAR26 0.20 C 0.09 0.09 0.09 0.09 +0.01 91 10 10 +9
30MAR26 0.25 C 0.05 0.05 0.05 0.05 0.00 73 8 54 +8
30MAR26 0.30 C 0.03 0.03 0.03 0.03 0.00 80 55 437 +55
30MAR26 0.35 C 0.01 0.02 0.01 0.02 +0.01 89 15 1,182 +5
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 85 17 1,293 +17
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 102 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 115 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 127 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 147 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 156 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 170 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 194 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 199 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 203 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 208 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 +0.01 90 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.10 +0.01 79 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.07 +0.01 76 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 +0.01 78 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 71 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 81 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 93 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
TOTAL CALL 105 4,230 +94
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 76 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.05 +0.01 83 0 295 0
30MAR26 0.35 P 0.08 0.08 0.08 0.09 +0.01 93 60 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 -0.01 0 0 1,538 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 +0.01 107 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 0.00 121 0 609 0
30MAR26 0.55 P 0.28 0.28 0.28 0.28 0.00 134 2 1,064 -2
30MAR26 0.60 P 0.34 0.34 0.34 0.33 0.00 145 2 26 -2
30MAR26 0.65 P 0.00 0.00 0.00 0.37 -0.01 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.52 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.62 -0.01 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 81 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.01 82 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 76 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.01 76 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 0.00 72 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 0.00 81 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 0.00 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 0.00 97 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
TOTAL PUT 64 7,623 -4
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$ 13.64
29JAN26 8.75 C 0.00 0.00 0.00 4.91 +0.15 239 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.65 +0.14 201 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.40 +0.14 189 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.89 +0.13 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.69 +0.18 209 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.72 +0.20 174 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.21 +0.20 140 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.69 +0.17 103 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 1.18 +0.16 72 0 87 0
29JAN26 13.00 C 0.00 0.00 0.00 0.66 +0.11 38 0 460 0
29JAN26 13.50 C 0.19 0.19 0.19 0.28 +0.07 40 20 809 -20
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 487 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 417 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.91 +0.13 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.74 +0.21 92 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.50 +0.22 89 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.21 +0.18 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.00 +0.21 79 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.69 +0.16 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.17 +0.13 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.75 +0.13 55 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 +0.19 45 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.73 +0.18 34 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.30 +0.17 34 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.88 +0.10 30 0 265 0
26FEB26 13.50 C 0.52 0.52 0.52 0.57 +0.07 30 50 334 +50
26FEB26 14.00 C 0.28 0.33 0.28 0.35 +0.05 30 36 356 +30
26FEB26 14.50 C 0.18 0.18 0.18 0.19 +0.02 30 20 513 0
26FEB26 15.00 C 0.09 0.09 0.09 0.10 +0.01 30 3 637 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 60 0
26FEB26 16.00 C 0.03 0.03 0.03 0.02 0.00 30 30 85 +29
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 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.96 +0.15 56 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.74 +0.18 60 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.53 +0.23 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.25 +0.19 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.04 +0.23 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.69 +0.13 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.30 +0.22 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.75 +0.13 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.29 +0.20 34 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.86 +0.08 33 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.48 +0.17 33 0 209 0
30MAR26 13.00 C 1.03 1.03 1.03 1.10 +0.11 31 1 161 +1
30MAR26 13.50 C 0.68 0.81 0.68 0.81 +0.08 31 7 120 -6
30MAR26 14.00 C 0.51 0.56 0.51 0.59 +0.06 31 14 156 -14
30MAR26 14.50 C 0.42 0.42 0.42 0.41 +0.04 31 1 55 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 92 0
30MAR26 15.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 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 34 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 4.96 +0.11 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.83 +0.24 60 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.60 +0.26 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.30 +0.24 49 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.04 +0.08 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.78 +0.20 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.31 +0.18 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.80 +0.18 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.29 +0.06 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.00 +0.14 34 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.62 +0.18 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 +0.12 31 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 0.97 +0.10 31 0 24 0
29APR26 14.00 C 0.00 0.00 0.00 0.75 +0.06 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.56 +0.04 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 +0.03 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
29APR26 17.00 C 0.16 0.16 0.16 0.10 +0.01 31 1 17 +1
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.06 +0.14 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.14 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 +0.19 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 +0.19 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.04 +0.08 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.84 +0.15 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.38 +0.10 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 +0.03 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.52 +0.15 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 +0.14 32 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.78 +0.06 30 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.51 +0.10 32 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 +0.05 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 +0.06 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 +0.06 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 +0.04 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.06 +0.14 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.14 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 +0.19 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 +0.19 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 +0.10 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.84 +0.10 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 +0.12 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 +0.09 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.11 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.08 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 +0.08 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.08 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.07 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.22 +0.05 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 +0.05 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.03 31 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.04 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 +0.04 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.02 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.02 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +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 5.07 +0.15 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.83 +0.14 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.60 +0.18 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.19 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 +0.15 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.87 +0.11 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 +0.10 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 +0.12 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 +0.12 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 +0.12 30 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.14 +0.04 30 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.12 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.66 +0.10 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 +0.10 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.28 +0.10 31 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 +0.09 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.07 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.04 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.03 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.03 31 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.04 31 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.06 32 0 19 0
TOTAL CALL 183 9,803 +74
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 440 0
29JAN26 12.50 P 0.02 0.02 0.01 0.01 0.00 54 7 849 -7
29JAN26 13.00 P 0.06 0.06 0.03 0.02 -0.02 39 101 892 -101
29JAN26 13.50 P 0.12 0.12 0.12 0.12 -0.08 37 1 575 -1
29JAN26 14.00 P 0.00 0.00 0.00 0.43 -0.12 40 0 292 0
29JAN26 14.50 P 0.00 0.00 0.00 0.87 -0.15 42 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.36 -0.17 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 1.92 -0.13 107 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.40 -0.11 115 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.90 -0.09 132 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.46 -0.05 180 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.86 -0.15 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.38 -0.14 158 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.94 -0.07 217 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 371 0
26FEB26 12.50 P 0.15 0.16 0.13 0.10 -0.03 31 28 822 +15
26FEB26 13.00 P 0.26 0.26 0.21 0.21 -0.05 30 21 967 +21
26FEB26 13.50 P 0.55 0.55 0.55 0.40 -0.09 30 15 584 0
26FEB26 14.00 P 0.76 0.76 0.76 0.67 -0.12 30 15 216 +15
26FEB26 14.50 P 1.01 1.01 1.01 1.02 -0.13 30 1 41 +1
26FEB26 15.00 P 0.00 0.00 0.00 1.47 -0.11 34 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 1.92 -0.15 36 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 -0.11 39 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.90 -0.09 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.46 -0.05 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.86 -0.15 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.38 -0.14 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.94 -0.07 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 219 0
30MAR26 11.50 P 0.10 0.10 0.10 0.07 -0.01 31 1 207 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 452 0
30MAR26 12.50 P 0.27 0.27 0.27 0.25 -0.02 31 2 291 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 393 0
30MAR26 13.50 P 0.63 0.63 0.63 0.61 -0.07 31 11 91 +6
30MAR26 14.00 P 0.00 0.00 0.00 0.88 -0.10 31 0 193 0
30MAR26 14.50 P 0.00 0.00 0.00 1.21 -0.12 31 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.52 -0.19 28 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.97 -0.18 30 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.42 -0.19 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.90 -0.20 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.46 -0.14 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.93 -0.18 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.38 -0.14 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 -0.07 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.86 -0.13 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.41 -0.08 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 107 0
29APR26 12.50 P 0.00 0.00 0.00 0.34 -0.04 30 0 764 0
29APR26 13.00 P 0.00 0.00 0.00 0.51 -0.05 30 0 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.73 -0.09 30 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 1.01 -0.09 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.33 -0.11 31 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.68 -0.09 31 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.04 -0.17 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.50 -0.16 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.01 -0.09 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.49 -0.11 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.93 -0.18 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.38 -0.14 35 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 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 -0.04 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 -0.06 30 0 162 0
29JUN26 14.00 P 0.00 0.00 0.00 1.31 -0.08 29 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.08 30 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 -0.03 32 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 -0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 -0.08 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 -0.11 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.58 -0.18 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.04 -0.24 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.51 -0.18 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.46 -0.15 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 -0.03 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.90 -0.05 32 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.05 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.42 -0.03 33 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 -0.07 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.09 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 -0.09 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 -0.10 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 -0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 -0.10 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.96 -0.11 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.40 -0.11 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 -0.11 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.30 -0.12 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.77 -0.12 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.25 -0.12 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 31 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.01 31 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 0.00 31 0 6 0
30DEC26 11.00 P 0.50 0.50 0.50 0.50 0.00 31 1 9 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.65 -0.02 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.01 32 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 -0.01 32 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.34 -0.01 32 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.03 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.21 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 -0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 -0.04 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 -0.06 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.68 -0.06 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 -0.08 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.51 -0.08 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.95 -0.08 35 0 0 0
TOTAL PUT 204 14,270 -50
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$ 13.34
29JAN26 8.75 C 0.00 0.00 0.00 4.59 -0.05 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.34 -0.02 0 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.84 -0.02 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.34 -0.01 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 19 0
29JAN26 13.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 33 0
29JAN26 13.50 C 0.09 0.09 0.06 0.08 -0.02 29 17 202 +16
29JAN26 14.00 C 0.01 0.01 0.01 0.01 -0.01 33 8 992 0
29JAN26 14.50 C 0.01 0.01 0.01 0.01 0.00 51 2 469 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.87 -0.03 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.37 -0.02 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.87 -0.02 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.37 -0.03 12 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.93 -0.01 21 0 14 0
26FEB26 13.00 C 0.62 0.62 0.62 0.57 0.00 23 2 17 0
26FEB26 13.50 C 0.35 0.35 0.30 0.31 0.00 23 12 312 -3
26FEB26 14.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 787 0
26FEB26 14.50 C 0.07 0.08 0.07 0.06 0.00 24 41 576 +38
26FEB26 15.00 C 0.04 0.04 0.03 0.03 0.00 25 58 134 +7
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.00 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 5.63 +0.04 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.17 +0.11 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.88 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.39 -0.01 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.14 -0.01 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.89 -0.08 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.93 +0.03 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.40 +0.01 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.00 +0.11 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.47 -0.04 22 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.08 -0.01 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 0.00 24 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.51 +0.01 25 0 579 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 0.00 25 0 236 0
30MAR26 14.50 C 0.00 0.00 0.00 0.19 0.00 25 0 66 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 0.00 25 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 310 0
30MAR26 16.50 C 0.00 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 32 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 37 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.72 +0.04 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.42 -0.01 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.93 +0.03 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.45 +0.03 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.00 +0.03 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.53 -0.07 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.61 -0.01 23 0 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.18 0.00 24 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 0.00 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 0.00 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 24 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 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 4.63 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.72 -0.02 32 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 -0.02 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 +0.02 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 -0.05 24 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 +0.03 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.02 -0.02 24 0 132 0
29JUN26 13.50 C 0.80 0.80 0.73 0.77 +0.01 25 6 115 +4
29JUN26 14.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 0.00 25 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 0.00 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 25 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.69 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.43 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.19 -0.06 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.95 -0.02 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.72 -0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.47 -0.01 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.01 -0.02 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.05 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 0.00 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.02 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 +0.02 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.02 27 0 221 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.01 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.45 +0.01 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 0.00 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 0.00 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 -0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 -0.01 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 0.00 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.07 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.05 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.44 0.00 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 -0.01 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.01 26 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 -0.01 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 0.00 26 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.01 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.02 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 20 0
TOTAL CALL 146 8,511 +62
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 830 0
29JAN26 13.50 P 0.20 0.29 0.20 0.25 -0.06 32 60 1,483 -29
29JAN26 14.00 P 0.68 0.68 0.68 0.69 -0.02 45 20 57 -1
29JAN26 14.50 P 0.00 0.00 0.00 1.19 -0.01 66 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.71 +0.01 96 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.73 +0.03 145 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.24 +0.04 168 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.73 +0.03 179 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.28 +0.03 220 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.73 +0.03 210 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.23 +0.03 225 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.73 +0.03 238 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 0.00 25 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 206 0
26FEB26 13.00 P 0.25 0.25 0.22 0.22 0.00 24 13 568 +11
26FEB26 13.50 P 0.48 0.48 0.44 0.46 0.00 25 39 468 +33
26FEB26 14.00 P 0.79 0.82 0.79 0.81 -0.01 26 15 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.23 -0.04 28 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.72 +0.02 34 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.22 +0.02 40 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 +0.03 47 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.24 +0.04 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.77 +0.07 64 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.28 +0.03 71 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.73 +0.03 69 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.23 +0.03 74 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.73 +0.03 78 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.05 0.00 26 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 0.00 26 0 412 0
30MAR26 12.50 P 0.21 0.21 0.21 0.22 0.00 26 2 337 +2
30MAR26 13.00 P 0.36 0.36 0.36 0.38 -0.02 25 16 254 -16
30MAR26 13.50 P 0.00 0.00 0.00 0.64 0.00 26 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.95 -0.01 26 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.28 -0.09 24 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.78 -0.03 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.24 -0.04 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.73 -0.05 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.25 +0.05 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.77 -0.04 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.28 +0.01 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 -0.03 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.23 -0.05 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.74 -0.04 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.23 -0.05 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.74 -0.04 65 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 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 9 0
29APR26 12.50 P 0.30 0.30 0.30 0.28 -0.02 24 2 51 +2
29APR26 13.00 P 0.45 0.45 0.45 0.47 -0.02 25 1 413 +1
29APR26 13.50 P 0.00 0.00 0.00 0.72 -0.01 25 0 494 0
29APR26 14.00 P 0.00 0.00 0.00 1.02 -0.02 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.39 -0.03 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.81 0.00 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 -0.03 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 -0.04 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.25 +0.05 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.77 -0.04 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.28 +0.01 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.74 -0.03 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.23 -0.05 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 26 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 26 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 0.00 26 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 12 0
29JUN26 12.00 P 0.41 0.41 0.41 0.41 -0.01 26 1 1,671 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.59 -0.01 26 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.01 26 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 0.00 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 -0.04 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.79 -0.01 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.17 -0.06 26 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.06 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 -0.06 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.53 -0.06 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 -0.02 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 -0.05 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.04 -0.03 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.46 -0.11 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.95 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.46 -0.01 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.94 -0.01 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 0.00 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 0.00 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 -0.01 28 0 104 0
29SEP26 13.00 P 1.25 1.25 1.25 1.13 -0.01 28 2 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.02 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.02 29 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.08 -0.03 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 -0.02 30 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 -0.03 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.03 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.03 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 -0.03 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 -0.03 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.04 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 -0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 27 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 10 0
30DEC26 11.00 P 0.55 0.55 0.55 0.43 -0.03 27 1 2 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.03 27 0 4 0
30DEC26 12.00 P 0.90 0.90 0.90 0.78 -0.03 27 3 33 +3
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.04 27 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 -0.04 27 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 -0.04 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 -0.04 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 -0.05 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 -0.05 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.35 -0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 -0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 -0.05 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.68 -0.05 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 -0.04 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 -0.05 33 0 0 0
TOTAL PUT 175 15,270 +8
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$ 12.58
29JAN26 8.00 C 0.00 0.00 0.00 4.58 +0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.33 +0.11 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.83 +0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.58 +0.11 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.08 +0.17 0 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.58 +0.13 0 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 1.08 +0.15 0 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.59 +0.14 31 0 480 0
29JAN26 12.50 C 0.20 0.20 0.18 0.18 +0.06 29 44 390 -25
29JAN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 574 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.60 +0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.83 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.60 +0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.61 +0.13 20 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.14 +0.13 23 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.71 +0.11 22 0 133 0
26FEB26 12.50 C 0.41 0.42 0.40 0.38 +0.07 22 87 700 +37
26FEB26 13.00 C 0.18 0.19 0.17 0.17 +0.04 22 94 1,325 +29
26FEB26 13.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 94 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 6.11 +0.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.84 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.59 +0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.88 +0.08 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.60 +0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.88 +0.09 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
30MAR26 9.25 C 3.38 3.38 3.38 3.39 +0.14 37 20 162 -18
30MAR26 9.50 C 0.00 0.00 0.00 3.14 +0.10 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.90 +0.12 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.65 +0.12 31 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.18 +0.14 30 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.69 +0.15 25 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.26 +0.11 24 0 22 0
30MAR26 12.00 C 0.95 0.95 0.95 0.88 +0.08 24 2 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.58 +0.06 24 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.36 +0.04 24 0 240 0
30MAR26 13.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 229 0
30MAR26 14.00 C 0.12 0.12 0.12 0.13 +0.03 25 150 168 +121
30MAR26 14.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 3.88 +0.09 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.60 +0.08 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.39 +0.11 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.14 +0.10 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.90 +0.11 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.65 +0.11 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.18 +0.13 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.71 +0.13 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.31 +0.14 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.93 +0.10 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.63 +0.08 25 0 35 0
29APR26 13.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.88 +0.08 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.90 +0.11 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.61 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.39 +0.11 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.14 +0.10 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 +0.11 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.65 +0.11 26 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.19 +0.12 27 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.76 +0.12 27 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 +0.11 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.12 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 +0.06 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 +0.04 25 0 724 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.04 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.65 +0.13 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.90 +0.11 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.10 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.10 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 +0.13 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 +0.11 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.69 +0.13 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 +0.10 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.13 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.13 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 +0.08 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 +0.10 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.08 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.06 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.14 +0.12 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 +0.11 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.65 +0.12 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 +0.12 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.13 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.94 +0.13 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.71 +0.14 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.29 +0.11 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 +0.14 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 +0.13 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 +0.17 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.14 +0.12 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.10 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 +0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.08 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.05 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.06 25 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
TOTAL CALL 397 10,993 +144
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,540 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 586 0
29JAN26 12.50 P 0.12 0.12 0.10 0.10 -0.10 30 32 498 -22
29JAN26 13.00 P 0.48 0.48 0.42 0.45 -0.16 35 57 135 -1
29JAN26 13.50 P 0.00 0.00 0.00 0.95 -0.15 59 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.45 -0.20 81 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 1.94 -0.22 93 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.46 -0.14 126 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.95 -0.15 136 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.46 -0.14 160 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.94 -0.16 157 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.45 -0.15 182 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.95 -0.15 196 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 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 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 122 0
26FEB26 11.50 P 0.04 0.04 0.04 0.03 -0.02 22 4 1,647 0
26FEB26 12.00 P 0.11 0.11 0.11 0.11 -0.04 22 1 461 0
26FEB26 12.50 P 0.29 0.30 0.27 0.29 -0.07 23 73 341 +25
26FEB26 13.00 P 0.55 0.60 0.54 0.59 -0.09 24 20 223 +7
26FEB26 13.50 P 0.00 0.00 0.00 0.99 -0.13 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.46 -0.19 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 -0.22 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.46 -0.14 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.95 -0.15 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.46 -0.14 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.94 -0.16 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.45 -0.15 61 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.95 -0.15 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 282 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 86 0
30MAR26 12.00 P 0.28 0.28 0.28 0.26 -0.05 25 30 293 +30
30MAR26 12.50 P 0.48 0.48 0.48 0.47 -0.06 25 5 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.74 -0.08 25 0 433 0
30MAR26 13.50 P 0.00 0.00 0.00 1.12 -0.10 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 -0.12 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.99 -0.17 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.46 -0.14 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.98 -0.13 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.46 -0.14 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.95 -0.15 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.47 -0.13 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.95 -0.15 49 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.04 26 0 108 0
29APR26 12.00 P 0.50 0.52 0.50 0.52 -0.06 25 19 75 +8
29APR26 12.50 P 0.76 0.77 0.76 0.79 -0.07 25 45 176 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 -0.10 25 0 15 0
29APR26 13.50 P 1.50 1.50 1.50 1.48 -0.10 25 15 45 +15
29APR26 14.00 P 0.00 0.00 0.00 1.91 -0.16 26 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.36 -0.16 26 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.86 -0.11 30 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.31 -0.18 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.77 -0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.24 -0.16 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 -0.16 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 -0.18 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.02 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.45 -0.05 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.07 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 0.94 -0.08 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.09 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.07 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.01 -0.09 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 -0.12 25 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.08 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 -0.13 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 -0.13 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.15 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.28 -0.18 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.04 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.05 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.08 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 -0.08 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 -0.07 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 -0.09 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 -0.12 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 -0.10 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.04 -0.12 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 -0.11 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 -0.11 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.40 -0.11 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 -0.14 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.33 -0.13 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.27 -0.06 26 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 -0.08 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 -0.10 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 -0.08 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 -0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.10 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.54 -0.15 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.10 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 -0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 -0.11 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 -0.11 30 0 0 0
TOTAL PUT 301 19,417 +62
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$ 5.26
29JAN26 2.80 C 0.00 0.00 0.00 2.47 +0.16 343 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.37 +0.14 325 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.07 +0.16 277 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.97 +0.13 262 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.87 +0.16 247 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.77 +0.13 232 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.67 +0.13 218 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.36 +0.12 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.26 +0.12 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 1.16 +0.12 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 1.07 +0.13 139 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.98 +0.14 148 0 161 0
29JAN26 4.40 C 0.78 0.78 0.78 0.86 +0.15 0 5 886 -2
29JAN26 4.50 C 0.75 0.75 0.74 0.76 +0.15 0 300 1,114 -200
29JAN26 4.60 C 0.65 0.65 0.64 0.66 +0.14 0 300 1,426 -300
29JAN26 4.70 C 0.54 0.54 0.54 0.56 +0.13 0 100 4,249 -100
29JAN26 4.80 C 0.41 0.45 0.41 0.46 +0.13 0 108 3,458 -108
29JAN26 4.90 C 0.00 0.00 0.00 0.36 +0.14 0 0 5,741 0
29JAN26 5.00 C 0.19 0.26 0.19 0.26 +0.12 0 27 1,573 -5
29JAN26 5.25 C 0.03 0.09 0.03 0.07 +0.03 33 648 1,643 -102
29JAN26 5.50 C 0.02 0.02 0.01 0.01 0.00 39 416 440 +416
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.40 +0.17 127 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.27 +0.15 80 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.17 +0.15 75 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.07 +0.15 70 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.97 +0.13 65 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.87 +0.15 60 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.77 +0.13 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.67 +0.13 51 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.57 +0.12 46 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.47 +0.12 41 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.37 +0.13 36 0 0 0
26FEB26 4.00 C 1.26 1.26 1.26 1.27 +0.12 29 308 0 -308
26FEB26 4.10 C 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.07 +0.13 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 0.98 +0.13 40 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.88 +0.13 36 0 154 0
26FEB26 4.50 C 0.76 0.76 0.76 0.77 +0.12 0 1 1,111 -1
26FEB26 4.60 C 0.00 0.00 0.00 0.69 +0.15 33 0 813 0
26FEB26 4.70 C 0.00 0.00 0.00 0.60 +0.15 33 0 332 0
26FEB26 4.80 C 0.43 0.48 0.43 0.51 +0.15 31 15 1,504 -15
26FEB26 4.90 C 0.00 0.00 0.00 0.42 +0.14 29 0 879 0
26FEB26 5.00 C 0.30 0.32 0.30 0.32 +0.10 24 14 1,476 +8
26FEB26 5.25 C 0.13 0.18 0.13 0.17 +0.06 25 119 1,013 -18
26FEB26 5.50 C 0.07 0.07 0.07 0.08 +0.03 27 475 1,623 +465
26FEB26 5.75 C 0.05 0.05 0.05 0.03 +0.01 27 67 1,849 +65
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 10 165 +10
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 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 70 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.68 +0.15 79 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.58 +0.16 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.47 +0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.40 +0.17 85 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.28 +0.15 61 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.18 +0.15 57 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.08 +0.16 53 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.98 +0.14 49 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.88 +0.13 45 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.78 +0.14 42 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.68 +0.14 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.58 +0.13 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.49 +0.14 43 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.38 +0.14 25 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.28 +0.13 0 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.18 +0.13 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.07 +0.12 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.02 +0.17 39 0 5,531 0
30MAR26 4.40 C 0.87 0.90 0.87 0.90 +0.15 29 6 4,089 -1
30MAR26 4.50 C 0.00 0.00 0.00 0.81 +0.15 29 0 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 +0.14 26 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 +0.11 20 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 +0.12 26 0 2,823 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 +0.11 25 0 4,329 0
30MAR26 5.00 C 0.37 0.37 0.37 0.38 +0.09 24 2 1,888 -2
30MAR26 5.25 C 0.27 0.27 0.24 0.24 +0.06 25 65 1,510 +55
30MAR26 5.50 C 0.15 0.16 0.15 0.15 +0.04 27 69 808 +1
30MAR26 5.75 C 0.08 0.10 0.08 0.08 +0.02 26 117 459 +17
30MAR26 6.00 C 0.05 0.07 0.05 0.04 +0.01 26 124 1,015 +80
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.79 +0.13 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.71 +0.15 47 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.59 +0.14 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.52 +0.16 44 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.40 +0.16 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.19 +0.12 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.13 +0.18 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.02 +0.15 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.90 +0.14 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.81 +0.10 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.73 +0.12 24 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.67 +0.14 27 0 120 0
29APR26 4.80 C 0.55 0.55 0.55 0.57 +0.09 24 100 39 -98
29APR26 4.90 C 0.00 0.00 0.00 0.51 +0.12 26 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 +0.09 24 0 92 0
29APR26 5.25 C 0.30 0.30 0.30 0.30 +0.08 26 10 134 -10
29APR26 5.50 C 0.19 0.19 0.19 0.20 +0.06 26 5 185 +5
29APR26 5.75 C 0.00 0.00 0.00 0.13 +0.05 27 0 240 0
29APR26 6.00 C 0.09 0.09 0.09 0.08 +0.03 27 5 72 +5
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 105 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.48 +0.14 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.40 +0.15 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.29 +0.13 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.79 +0.13 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.71 +0.15 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 +0.14 33 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.52 +0.16 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.40 +0.13 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.34 +0.16 35 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.19 +0.11 0 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.13 +0.15 27 0 31 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 +0.13 22 0 5,775 0
29JUN26 4.40 C 0.00 0.00 0.00 0.95 +0.17 26 0 614 0
29JUN26 4.50 C 0.86 0.86 0.86 0.84 +0.13 22 2 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.75 +0.10 21 0 800 0
29JUN26 4.70 C 0.68 0.68 0.68 0.68 +0.11 23 13 644 +13
29JUN26 4.80 C 0.00 0.00 0.00 0.63 +0.13 26 0 605 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 +0.11 25 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 +0.11 25 0 364 0
29JUN26 5.25 C 0.32 0.35 0.32 0.35 +0.09 25 2,061 2,078 +1,550
29JUN26 5.50 C 0.23 0.25 0.23 0.24 +0.07 25 40 2,200 +25
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.05 25 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 97 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.03 25 0 80 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 67 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 505 0
29JUN26 7.25 C 0.03 0.03 0.03 0.01 0.00 26 59 59 +59
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.40 +0.13 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.09 +0.14 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.98 +0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.71 +0.13 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.61 +0.14 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.52 +0.14 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.40 +0.11 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.34 +0.14 30 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.23 +0.15 26 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 +0.15 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 +0.12 25 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 +0.13 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 +0.12 22 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 +0.12 23 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 +0.11 23 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 +0.08 24 0 2,763 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.10 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.09 24 0 2,809 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.07 24 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.07 25 0 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.05 25 0 24 0
29SEP26 6.00 C 0.17 0.17 0.17 0.17 +0.04 25 17 21 +17
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.03 26 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.21 +0.14 39 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.11 +0.14 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.01 +0.16 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.71 +0.13 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.61 +0.14 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.52 +0.14 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 +0.13 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.14 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 +0.15 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.13 +0.14 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 +0.12 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.12 21 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 +0.12 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 +0.13 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 +0.12 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 +0.10 23 0 300 0
30DEC26 4.90 C 0.57 0.57 0.57 0.64 +0.10 23 3 1,067 +3
30DEC26 5.00 C 0.56 0.56 0.56 0.58 +0.09 23 13 1,256 +13
30DEC26 5.25 C 0.43 0.43 0.43 0.46 +0.08 23 1 834 +1
30DEC26 5.50 C 0.35 0.35 0.35 0.36 +0.06 23 4 22 0
30DEC26 5.75 C 0.29 0.29 0.29 0.28 +0.05 23 3 53 +3
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.05 24 0 105 0
30DEC26 6.25 C 0.17 0.17 0.17 0.18 +0.04 25 10 10 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.02 24 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 5,642 98,870 +1,541
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 265 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 0.00 236 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 222 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 208 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 194 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 181 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 155 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,041 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 996 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 1,972 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 1,350 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 276 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 -0.03 44 8 146 +2
29JAN26 5.25 P 0.08 0.08 0.07 0.07 -0.11 39 11 388 +11
29JAN26 5.50 P 0.00 0.00 0.00 0.25 -0.15 40 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.49 -0.15 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.74 -0.15 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.74 -0.15 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 48 5 244 -5
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 496 0
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 37 5 855 0
26FEB26 4.50 P 0.01 0.01 0.01 0.01 0.00 33 20 586 -20
26FEB26 4.60 P 0.01 0.01 0.01 0.01 -0.01 29 280 446 -40
26FEB26 4.70 P 0.02 0.02 0.02 0.01 -0.02 25 5 376 0
26FEB26 4.80 P 0.03 0.03 0.03 0.02 -0.02 26 3 385 +3
26FEB26 4.90 P 0.03 0.03 0.03 0.04 -0.03 27 50 243 +50
26FEB26 5.00 P 0.08 0.08 0.06 0.06 -0.05 26 146 146 +69
26FEB26 5.25 P 0.19 0.19 0.14 0.15 -0.09 26 39 246 +14
26FEB26 5.50 P 0.34 0.34 0.33 0.31 -0.11 27 30 60 +30
26FEB26 5.75 P 0.61 0.61 0.61 0.52 -0.14 29 3 0 -3
26FEB26 6.00 P 0.00 0.00 0.00 0.74 -0.15 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.00 -0.15 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.28 -0.12 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.53 -0.12 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.79 -0.11 75 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.03 -0.12 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.25 -0.15 68 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.54 -0.11 94 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.79 -0.10 99 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.04 -0.11 104 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,910 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 34 5 4,196 -2
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 730 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 28 10 3,077 -3
30MAR26 4.40 P 0.02 0.02 0.02 0.01 -0.01 26 100 3,916 -100
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 734 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,468 0
30MAR26 4.70 P 0.04 0.04 0.04 0.04 -0.02 26 20 1,416 0
30MAR26 4.80 P 0.06 0.06 0.06 0.06 -0.03 26 34 2,120 0
30MAR26 4.90 P 0.08 0.08 0.08 0.08 -0.04 26 15 212 0
30MAR26 5.00 P 0.11 0.11 0.11 0.11 -0.05 26 2 218 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 -0.08 27 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 -0.11 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.13 28 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.12 30 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 -0.14 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.28 -0.12 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.53 -0.16 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.79 -0.11 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.03 -0.12 57 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.25 -0.15 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.11 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.79 -0.10 72 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.04 -0.11 76 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 543 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 780 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 -0.03 25 200 796 +200
29APR26 4.80 P 0.00 0.00 0.00 0.08 -0.04 25 0 330 0
29APR26 4.90 P 0.11 0.11 0.11 0.11 -0.04 25 5 48 +5
29APR26 5.00 P 0.16 0.16 0.16 0.14 -0.05 25 9 43 +9
29APR26 5.25 P 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.41 -0.10 27 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.59 -0.10 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.78 -0.15 26 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 1.03 -0.13 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.28 -0.12 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.53 -0.16 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.79 -0.11 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.03 -0.12 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.27 -0.13 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.54 -0.11 58 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.79 -0.10 61 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.04 -0.11 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 25 50 630 -48
29JUN26 3.90 P 0.02 0.02 0.02 0.01 0.00 23 50 417 0
29JUN26 4.00 P 0.02 0.02 0.02 0.01 -0.01 22 10 915 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 1,007 0
29JUN26 4.20 P 0.04 0.04 0.04 0.03 -0.02 23 10 1,002 -10
29JUN26 4.30 P 0.05 0.05 0.05 0.04 -0.02 23 11 1,362 -11
29JUN26 4.40 P 0.06 0.06 0.06 0.06 -0.02 24 5 2,109 0
29JUN26 4.50 P 0.08 0.08 0.08 0.08 -0.02 24 5 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.03 23 0 1,177 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 -0.04 23 0 1,188 0
29JUN26 4.80 P 0.16 0.16 0.16 0.17 -0.04 24 75 510 0
29JUN26 4.90 P 0.21 0.21 0.20 0.20 -0.05 23 130 429 +100
29JUN26 5.00 P 0.27 0.27 0.24 0.25 -0.05 24 3,100 3,951 +2,465
29JUN26 5.25 P 0.38 0.38 0.38 0.37 -0.07 23 60 120 +60
29JUN26 5.50 P 0.00 0.00 0.00 0.52 -0.09 23 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 -0.09 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.89 -0.13 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 -0.13 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 -0.14 15 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
29JUN26 7.00 P 1.84 1.84 1.84 1.82 -0.13 0 1 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 -0.14 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 557 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 25 0 156 0
29SEP26 4.20 P 0.08 0.08 0.08 0.08 -0.02 25 30 208 -26
29SEP26 4.30 P 0.10 0.10 0.10 0.10 -0.02 25 8 42 +8
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.03 25 0 134 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.03 25 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.05 24 0 413 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.05 25 0 348 0
29SEP26 4.80 P 0.27 0.27 0.27 0.25 -0.05 25 82 2,246 +82
29SEP26 4.90 P 0.32 0.32 0.32 0.30 -0.05 26 5 648 +5
29SEP26 5.00 P 0.41 0.41 0.41 0.34 -0.07 25 12 269 +6
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.08 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 -0.09 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 -0.09 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.12 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.13 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 -0.13 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.16 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 -0.09 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.14 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 -0.15 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 -0.12 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 -0.11 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.10 -0.14 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.02 24 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.03 24 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.02 24 0 125 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.03 24 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.04 25 0 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.04 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.05 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.06 24 0 838 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.07 24 0 1,270 0
30DEC26 5.25 P 0.53 0.53 0.53 0.52 -0.07 25 2 761 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.68 -0.08 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.10 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 -0.11 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.46 -0.13 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 -0.14 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 -0.14 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.13 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 -0.14 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 -0.14 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.15 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.16 32 0 0 0
TOTAL PUT 4,651 109,750 +2,853
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$ 37.42
29JAN26 21.00 C 0.00 0.00 0.00 16.43 +0.42 230 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.59 +0.58 345 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.64 +0.63 338 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.61 +0.61 303 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.58 +0.58 269 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 11.60 +0.60 254 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.43 +0.42 131 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.55 +0.54 196 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.60 +0.60 189 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 7.65 +0.64 180 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 6.56 +0.55 140 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 5.52 +0.50 111 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 4.43 +0.41 52 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 3.43 +0.39 40 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 2.47 +0.35 47 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 1.53 +0.25 40 0 95 0
29JAN26 37.00 C 0.92 0.92 0.92 0.84 +0.14 44 3 151 0
29JAN26 38.00 C 0.68 0.68 0.30 0.38 +0.06 45 6 380 -2
29JAN26 39.00 C 0.32 0.32 0.32 0.14 +0.02 46 15 198 0
29JAN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 233 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 593 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.59 +0.53 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.64 +0.58 99 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.64 +0.40 92 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.58 +0.51 77 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.68 +0.61 81 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.51 +0.44 51 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 9.57 +0.22 56 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.66 +0.57 59 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.70 +0.38 55 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 6.56 +0.34 37 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 5.60 +0.30 35 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 4.78 +0.56 39 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 3.81 +0.31 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.16 +0.46 38 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 2.32 +0.24 33 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 1.75 +0.19 34 0 58 0
26FEB26 38.00 C 1.45 1.45 1.45 1.30 +0.16 34 4 109 +4
26FEB26 39.00 C 0.00 0.00 0.00 0.94 +0.14 35 0 857 0
26FEB26 40.00 C 0.65 0.65 0.65 0.65 +0.10 35 13 174 +13
26FEB26 41.00 C 0.52 0.52 0.43 0.45 +0.07 35 33 222 +5
26FEB26 42.00 C 0.32 0.36 0.32 0.29 +0.04 35 3 90 +1
26FEB26 43.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 210 0
26FEB26 44.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 165 0
26FEB26 45.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 178 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 0.00 35 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 22.03 +0.45 92 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.50 +0.42 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.00 +0.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.46 +0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.01 +0.42 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.54 +0.44 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.96 +0.36 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.78 +0.75 103 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.00 +0.40 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.63 +0.52 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.62 +0.57 73 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 15.59 +0.47 63 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 14.64 +0.52 64 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 13.64 +0.40 59 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 12.58 +0.51 45 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 11.68 +0.61 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.51 +0.42 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 9.57 +0.22 28 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 8.66 +0.48 36 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 7.82 +0.50 41 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.96 +0.69 41 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.83 +0.15 31 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.00 +0.02 32 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 4.51 +0.52 38 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.78 +0.43 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.01 +0.23 34 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 2.49 +0.21 35 0 195 0
30MAR26 38.00 C 0.00 0.00 0.00 2.03 +0.18 35 0 183 0
30MAR26 39.00 C 0.00 0.00 0.00 1.63 +0.13 35 0 155 0
30MAR26 40.00 C 0.00 0.00 0.00 1.31 +0.12 36 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.04 +0.09 36 0 53 0
30MAR26 42.00 C 0.91 0.91 0.91 0.83 +0.08 36 1 39 -1
30MAR26 43.00 C 0.00 0.00 0.00 0.64 +0.06 36 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 61 0
30MAR26 45.00 C 0.46 0.46 0.46 0.37 +0.04 36 5 44 0
30MAR26 46.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.68 +0.42 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.63 +0.33 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.05 +0.59 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.91 +0.70 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.06 +0.60 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.32 +0.70 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.36 +0.54 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.51 +0.43 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.83 +0.41 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.24 +0.43 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 3.52 +0.26 35 0 115 0
29APR26 37.00 C 2.90 2.90 2.90 3.01 +0.20 35 15 350 0
29APR26 38.00 C 0.00 0.00 0.00 2.57 +0.19 35 0 703 0
29APR26 39.00 C 0.00 0.00 0.00 2.17 +0.17 36 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 1.81 +0.13 36 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 1.52 +0.11 36 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.28 +0.11 36 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.04 +0.09 36 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 0.85 +0.08 36 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.68 +0.06 36 0 47 0
29APR26 46.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 0.44 +0.04 36 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.12 +0.53 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.62 +0.42 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.04 +0.33 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.78 +0.75 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.19 +0.59 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.90 +0.79 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.64 +0.59 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.92 +0.80 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.97 +0.81 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.97 +0.58 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.02 +0.73 49 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.92 +0.28 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.11 +0.74 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.14 +0.68 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.35 +0.83 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.26 +0.29 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 7.40 +0.19 35 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.54 +0.23 33 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.92 +0.08 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.28 +0.10 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.92 +0.33 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.12 +0.26 35 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.68 +0.26 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 +0.21 36 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.84 +0.20 36 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 +0.17 37 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 2.18 +0.18 37 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 1.88 +0.17 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.62 +0.15 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.38 +0.13 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.19 +0.13 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.00 +0.10 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 +0.07 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 +0.06 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.64 +0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.92 +0.47 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.97 +0.69 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.97 +0.58 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.02 +0.63 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.10 +0.46 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.16 +0.52 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.18 +0.44 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.57 +0.66 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.50 +0.33 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.86 +0.32 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.27 +0.45 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 6.64 +0.40 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.93 +0.29 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.44 +0.17 37 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.10 +0.40 38 0 15 0
29SEP26 37.00 C 4.75 4.75 4.75 4.50 +0.25 37 15 278 +15
29SEP26 38.00 C 0.00 0.00 0.00 4.08 +0.23 37 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 3.70 +0.21 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.35 +0.19 37 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.05 +0.17 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 +0.17 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.17 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.22 +0.13 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 +0.14 38 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 1.78 +0.12 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.60 +0.11 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.40 +0.07 37 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 15.92 +0.47 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.97 +0.60 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.97 +0.58 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.02 +0.51 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.10 +0.40 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.26 +0.51 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.46 +0.41 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.87 +0.56 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.95 +0.33 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.29 +0.32 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.72 +0.29 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.16 +0.30 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.67 +0.32 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.15 +0.25 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.67 +0.29 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 +0.28 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.31 37 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.55 +0.27 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.19 +0.29 37 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 3.86 +0.22 37 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.57 +0.20 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.19 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 +0.18 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.76 +0.12 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.55 +0.12 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.36 +0.14 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.15 +0.19 38 0 1 0
TOTAL CALL 113 20,872 +35
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 212 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 195 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 178 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 133 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 267 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 506 0
29JAN26 35.00 P 0.00 0.00 0.00 0.04 -0.07 47 0 831 0
29JAN26 36.00 P 0.18 0.18 0.18 0.16 -0.15 47 10 243 +9
29JAN26 37.00 P 0.47 0.61 0.47 0.45 -0.27 47 23 203 +15
29JAN26 38.00 P 0.00 0.00 0.00 0.99 -0.37 48 0 321 0
29JAN26 39.00 P 2.00 2.00 2.00 1.77 -0.39 52 60 67 0
29JAN26 40.00 P 0.00 0.00 0.00 2.61 -0.47 45 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 3.69 -0.38 76 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.58 -0.42 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.64 -0.54 92 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.58 -0.63 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.58 -0.63 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.84 -0.37 170 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.70 -0.60 154 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.58 -0.63 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 69 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 101 0
26FEB26 31.00 P 0.11 0.11 0.11 0.05 -0.02 36 10 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 137 0
26FEB26 33.00 P 0.26 0.26 0.20 0.19 -0.07 35 10 154 0
26FEB26 34.00 P 0.00 0.00 0.00 0.35 -0.09 35 0 204 0
26FEB26 35.00 P 0.00 0.00 0.00 0.58 -0.14 35 0 130 0
26FEB26 36.00 P 0.87 0.91 0.87 0.91 -0.18 36 20 101 0
26FEB26 37.00 P 1.27 1.27 1.27 1.34 -0.22 36 15 160 -15
26FEB26 38.00 P 2.10 2.10 2.10 1.87 -0.27 36 15 172 +15
26FEB26 39.00 P 0.00 0.00 0.00 2.51 -0.31 37 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 3.25 -0.34 38 0 27 0
26FEB26 41.00 P 0.00 0.00 0.00 3.82 -0.60 31 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.94 -0.28 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.67 -0.54 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.63 -0.62 35 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.83 -0.38 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.84 -0.43 55 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.70 -0.60 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.71 -0.52 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 39 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 -0.06 36 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.39 -0.08 36 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.58 -0.11 36 0 136 0
30MAR26 34.00 P 0.89 0.89 0.89 0.84 -0.13 36 82 168 +58
30MAR26 35.00 P 1.23 1.23 1.23 1.16 -0.16 37 15 103 0
30MAR26 36.00 P 0.00 0.00 0.00 1.54 -0.19 36 0 111 0
30MAR26 37.00 P 2.05 2.05 2.04 2.00 -0.23 37 60 274 +59
30MAR26 38.00 P 0.00 0.00 0.00 2.53 -0.26 37 0 63 0
30MAR26 39.00 P 3.26 3.26 3.26 3.14 -0.31 37 15 96 +10
30MAR26 40.00 P 0.00 0.00 0.00 3.74 -0.41 36 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 4.40 -0.38 35 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 5.23 -0.25 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.98 -0.60 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.87 -0.58 35 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.83 -0.58 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.84 -0.45 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.70 -0.60 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.71 -0.52 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 1 0
29APR26 31.00 P 0.53 0.53 0.53 0.47 -0.07 36 15 15 +15
29APR26 32.00 P 0.00 0.00 0.00 0.66 -0.09 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.91 -0.10 36 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 1.20 -0.11 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.54 -0.15 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.95 -0.18 36 0 163 0
29APR26 37.00 P 2.32 2.32 2.32 2.42 -0.21 36 15 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.95 -0.25 36 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.57 -0.26 37 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 4.27 -0.28 38 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 4.98 -0.30 38 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.73 -0.33 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 6.53 -0.34 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.32 -0.24 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.09 -0.53 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.02 -0.51 39 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.09 -0.39 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.87 -0.43 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 -0.02 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.51 -0.03 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 -0.04 37 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.91 -0.06 37 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 -0.09 36 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.46 -0.09 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.77 -0.18 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.15 -0.18 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.63 -0.16 36 0 95 0
29JUN26 36.00 P 3.05 3.05 3.05 3.12 -0.19 36 15 44 +15
29JUN26 37.00 P 3.52 3.52 3.52 3.67 -0.18 36 15 51 +15
29JUN26 38.00 P 4.17 4.17 4.17 4.24 -0.25 36 15 30 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.84 -0.30 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.51 -0.33 36 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 6.25 -0.41 36 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 -0.30 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.81 -0.35 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.59 -0.22 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.46 -0.29 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.42 -0.30 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.12 -0.35 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.97 -0.49 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.62 -0.04 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 -0.03 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 -0.05 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.05 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.05 38 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.80 -0.12 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 -0.10 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.56 -0.14 37 0 7 0
29SEP26 34.00 P 2.81 2.81 2.81 2.98 -0.15 37 15 15 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.47 -0.14 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.98 -0.17 37 0 9 0
29SEP26 37.00 P 4.60 4.60 4.60 4.53 -0.18 37 6 1,014 +6
29SEP26 38.00 P 0.00 0.00 0.00 5.10 -0.21 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -0.22 37 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.37 -0.26 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.06 -0.31 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.58 -0.66 35 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.37 -0.63 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 9.31 -0.29 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.80 -0.58 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.67 -0.53 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.63 -0.30 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.29 -0.68 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.97 -0.02 38 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.04 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.45 -0.04 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 -0.07 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.07 -0.02 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.39 -0.08 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.76 -0.09 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.21 -0.09 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.67 -0.11 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 -0.14 37 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.62 -0.19 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 -0.17 37 0 0 0
30DEC26 38.00 P 5.63 5.63 5.63 5.75 -0.25 37 8 8 +8
30DEC26 39.00 P 0.00 0.00 0.00 6.46 -0.17 38 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.12 -0.13 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.69 -0.31 37 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 8.47 -0.20 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.18 -0.24 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.98 -0.22 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.77 -0.21 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.49 -0.25 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.25 -0.46 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.13 -0.43 39 0 0 0
TOTAL PUT 439 28,201 +240
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$ 5.52
29JAN26 4.20 C 0.00 0.00 0.00 1.34 +0.08 188 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.24 +0.08 174 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.14 +0.08 161 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.04 +0.08 148 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.94 +0.08 135 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.84 +0.08 123 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.74 +0.08 110 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.64 +0.08 97 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.54 +0.08 84 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.28 +0.06 41 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.34 +0.08 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.24 +0.07 47 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.14 +0.07 43 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.04 +0.07 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.94 +0.07 36 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.85 +0.08 38 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 +0.09 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.65 +0.08 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.31 +0.06 18 0 0 0
26FEB26 5.50 C 0.13 0.13 0.13 0.13 +0.03 17 50 319 +50
26FEB26 5.75 C 0.03 0.05 0.03 0.04 +0.01 17 135 115 +35
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 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 53 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.85 +0.08 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.75 +0.08 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.66 +0.09 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.56 +0.09 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.45 +0.08 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.25 +0.08 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 +0.08 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.06 +0.08 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 +0.08 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.87 +0.07 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 +0.07 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.58 +0.05 22 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
30MAR26 5.50 C 0.21 0.21 0.21 0.20 +0.03 19 55 8,254 +55
30MAR26 5.75 C 0.10 0.10 0.10 0.10 +0.02 19 145 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.36 +0.05 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.17 +0.06 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.78 +0.05 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.61 +0.05 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.05 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.39 +0.06 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.29 +0.06 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 +0.05 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 +0.06 23 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 +0.05 20 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 +0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 +0.05 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.05 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.31 +0.04 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.39 +0.05 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.06 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 +0.06 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.05 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.04 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.03 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 +0.06 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 +0.06 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 +0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.06 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.06 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.48 +0.04 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 20 0
30DEC26 6.75 C 0.08 0.08 0.08 0.04 0.00 18 30 35 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 7.50 C 0.06 0.06 0.06 0.01 0.00 18 30 60 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 445 38,719 +200
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 -0.05 30 0 494 0
29JAN26 5.75 P 0.24 0.24 0.24 0.24 -0.06 37 11 0 -11
29JAN26 6.00 P 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.02 17 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.09 -0.04 16 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.25 -0.05 16 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.03 18 0 180 0
30MAR26 5.75 P 0.28 0.28 0.28 0.31 -0.03 20 14 44 +14
30MAR26 6.00 P 0.00 0.00 0.00 0.49 -0.07 17 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.73 -0.08 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.02 18 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.03 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.03 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.74 -0.07 17 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.48 -0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.98 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.48 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.02 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.03 16 0 200 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.05 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.05 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.05 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 -0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.02 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.02 17 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 -0.03 16 0 210 0
30DEC26 5.50 P 0.43 0.43 0.43 0.46 -0.04 16 30 45 +30
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.04 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.05 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.05 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
TOTAL PUT 55 9,959 +33
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$ 4.41
29JAN26 2.80 C 0.00 0.00 0.00 1.61 +0.35 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.51 +0.35 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.41 +0.35 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.31 +0.35 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.21 +0.35 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.11 +0.35 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.01 +0.35 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.91 +0.35 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.81 +0.35 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.71 +0.35 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.63 +0.37 122 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.53 +0.36 106 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.42 +0.33 73 0 475 0
29JAN26 4.10 C 0.18 0.24 0.18 0.32 +0.28 59 200 370 +100
29JAN26 4.20 C 0.08 0.15 0.08 0.22 +0.21 43 70 100 -40
29JAN26 4.30 C 0.07 0.07 0.07 0.13 +0.12 37 10 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 +0.07 46 0 5,060 0
29JAN26 4.50 C 0.06 0.06 0.04 0.04 +0.03 47 315 395 +315
29JAN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.61 +0.34 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.51 +0.34 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.42 +0.35 58 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.32 +0.36 53 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.22 +0.36 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.11 +0.35 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.01 +0.35 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.92 +0.36 34 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.82 +0.35 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.72 +0.35 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.64 +0.35 39 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.55 +0.33 38 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.46 +0.31 36 0 105 0
26FEB26 4.10 C 0.21 0.31 0.21 0.38 +0.28 35 18 233 -5
26FEB26 4.20 C 0.20 0.20 0.20 0.28 +0.21 28 20 70 0
26FEB26 4.30 C 0.10 0.19 0.10 0.22 +0.18 30 37 152 +18
26FEB26 4.40 C 0.12 0.16 0.12 0.17 +0.14 31 16 55 +15
26FEB26 4.50 C 0.12 0.12 0.12 0.12 +0.11 30 25 55 +15
26FEB26 4.60 C 0.00 0.00 0.00 0.09 +0.08 31 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 +0.06 33 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 2.21 +0.35 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.11 +0.35 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.01 +0.35 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.91 +0.34 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.81 +0.34 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.72 +0.36 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.62 +0.35 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.52 +0.35 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.42 +0.35 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.32 +0.35 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.22 +0.35 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.12 +0.34 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.02 +0.34 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.93 +0.35 26 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.83 +0.34 22 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.74 +0.32 27 0 120 0
30MAR26 3.80 C 0.55 0.55 0.55 0.64 +0.30 24 3 568 -3
30MAR26 3.90 C 0.00 0.00 0.00 0.56 +0.30 27 0 560 0
30MAR26 4.00 C 0.30 0.47 0.30 0.47 +0.27 25 107 352 0
30MAR26 4.10 C 0.30 0.30 0.30 0.40 +0.24 27 5 146 0
30MAR26 4.20 C 0.25 0.25 0.25 0.35 +0.23 30 10 2,399 0
30MAR26 4.30 C 0.20 0.20 0.20 0.28 +0.19 28 10 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.22 +0.15 27 0 20 0
30MAR26 4.50 C 0.13 0.20 0.13 0.18 +0.13 28 206 236 +138
30MAR26 4.60 C 0.00 0.00 0.00 0.15 +0.12 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 +0.09 28 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 +0.08 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
30MAR26 5.00 C 0.07 0.07 0.07 0.05 +0.04 29 2 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 +0.02 31 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.54 +0.36 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.43 +0.35 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.34 +0.36 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.24 +0.36 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.14 +0.36 30 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.04 +0.35 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.94 +0.34 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.85 +0.32 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.76 +0.30 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.67 +0.28 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.59 +0.27 27 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.52 +0.27 28 0 92 0
29APR26 4.10 C 0.33 0.33 0.33 0.45 +0.24 28 20 120 +20
29APR26 4.20 C 0.30 0.30 0.29 0.40 +0.23 30 280 280 +280
29APR26 4.30 C 0.22 0.23 0.22 0.33 +0.19 28 200 200 +200
29APR26 4.40 C 0.00 0.00 0.00 0.28 +0.17 29 0 0 0
29APR26 4.50 C 0.22 0.22 0.22 0.24 +0.16 29 3 3 +3
29APR26 4.60 C 0.00 0.00 0.00 0.20 +0.14 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.17 +0.12 30 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.14 +0.10 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 +0.09 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.85 +0.34 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.76 +0.35 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.66 +0.34 41 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.56 +0.34 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.46 +0.34 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.36 +0.34 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.26 +0.34 28 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.16 +0.33 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.07 +0.33 27 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 +0.32 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 +0.31 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 +0.30 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.72 +0.29 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 +0.28 25 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 +0.28 27 0 60 0
29JUN26 4.10 C 0.37 0.37 0.37 0.51 +0.25 27 30 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.24 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.23 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 +0.21 28 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 +0.18 28 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 +0.18 29 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 +0.16 29 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 +0.14 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 +0.13 29 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 +0.11 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.08 29 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.66 +0.34 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.56 +0.34 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 +0.35 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 +0.35 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.27 +0.34 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 +0.34 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.08 +0.33 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.98 +0.32 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.31 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.29 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.28 26 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 +0.27 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.26 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 +0.25 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.23 27 0 30 0
29SEP26 4.30 C 0.47 0.47 0.47 0.45 +0.21 28 10 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 +0.20 27 0 100 0
29SEP26 4.50 C 0.29 0.29 0.29 0.36 +0.18 28 500 438 -62
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.16 28 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.15 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 +0.15 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.13 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 +0.12 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.09 29 0 80 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.07 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.66 +0.34 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.56 +0.34 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.47 +0.35 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.37 +0.34 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.27 +0.34 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.17 +0.33 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.08 +0.32 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.31 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.31 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.29 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.28 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.27 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.26 27 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.25 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 +0.24 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.22 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 +0.21 27 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 +0.20 27 0 188 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.18 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.17 27 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.15 27 0 8 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.15 28 0 10 0
30DEC26 5.00 C 0.22 0.25 0.22 0.27 +0.15 28 25 20 +20
TOTAL CALL 2,122 18,018 +1,014
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 182 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 150 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 135 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 120 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 -0.07 60 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 -0.15 45 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 -0.22 46 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.06 -0.29 40 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.13 -0.32 48 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.21 -0.34 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.30 -0.36 54 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.40 -0.36 67 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.50 -0.36 79 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.60 -0.36 90 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.85 -0.36 117 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.10 -0.36 141 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 -0.02 33 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.05 28 0 85 0
26FEB26 4.00 P 0.04 0.04 0.04 0.03 -0.06 32 10 88 +10
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.10 29 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.08 -0.12 33 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.10 -0.18 30 0 0 0
26FEB26 4.40 P 0.19 0.19 0.19 0.15 -0.22 31 26 26 +26
26FEB26 4.50 P 0.00 0.00 0.00 0.21 -0.25 32 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.28 -0.28 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.35 -0.31 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.44 -0.32 36 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.52 -0.34 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.62 -0.34 39 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 260 0
30MAR26 3.30 P 0.01 0.01 0.01 0.01 0.00 40 5 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.02 30 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 -0.03 26 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 -0.04 27 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 -0.05 29 0 75 0
30MAR26 4.00 P 0.08 0.08 0.06 0.05 -0.08 27 28 197 -28
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.10 29 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.11 -0.14 28 0 30 0
30MAR26 4.30 P 0.22 0.22 0.22 0.15 -0.16 28 20 20 +20
30MAR26 4.40 P 0.00 0.00 0.00 0.20 -0.19 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.26 -0.22 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.32 -0.25 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.39 -0.27 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.47 -0.29 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.55 -0.31 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.64 -0.32 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.87 -0.34 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.12 -0.34 42 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.05 28 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.07 -0.05 30 0 210 0
29APR26 4.00 P 0.13 0.13 0.13 0.09 -0.08 29 1 191 +1
29APR26 4.10 P 0.00 0.00 0.00 0.12 -0.10 29 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.16 -0.12 30 100 280 +100
29APR26 4.30 P 0.00 0.00 0.00 0.20 -0.15 30 100 100 +100
29APR26 4.40 P 0.00 0.00 0.00 0.25 -0.16 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.31 -0.19 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.37 -0.21 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.43 -0.24 30 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.51 -0.25 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.59 -0.27 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.67 -0.30 32 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.03 28 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.04 28 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.06 27 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.07 28 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 -0.09 28 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 -0.12 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 -0.14 28 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.30 -0.16 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 -0.17 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 -0.19 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 -0.21 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 -0.23 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 -0.24 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.71 -0.26 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.92 -0.29 32 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.15 -0.31 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.02 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.05 28 0 86 0
29SEP26 3.70 P 0.15 0.15 0.15 0.13 -0.06 28 10 20 -10
29SEP26 3.80 P 0.00 0.00 0.00 0.16 -0.08 28 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.09 28 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.11 28 0 339 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.13 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.14 29 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.14 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.15 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.18 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 -0.18 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.20 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 -0.22 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.23 30 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 -0.24 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 -0.27 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.30 32 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.02 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.03 27 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 -0.04 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 -0.05 28 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.07 28 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 -0.08 28 0 5 0
30DEC26 4.00 P 0.33 0.33 0.33 0.29 -0.09 29 5 119 -5
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.11 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 -0.11 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.13 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.15 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 -0.16 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 -0.17 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 -0.18 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.20 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 -0.21 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 -0.22 29 0 0 0
TOTAL PUT 305 15,102 +214
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$ 28.00
29JAN26 19.00 C 0.00 0.00 0.00 9.25 0.00 309 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.50 -0.40 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.00 -0.44 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.22 -0.23 236 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.01 -0.41 106 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.01 -0.38 87 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.06 -0.30 104 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.00 -0.33 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.02 -0.26 44 0 0 0
29JAN26 27.00 C 1.13 1.13 1.08 1.09 -0.26 40 8 404 0
29JAN26 28.00 C 0.39 0.39 0.39 0.38 -0.23 37 5 965 0
29JAN26 29.00 C 0.09 0.17 0.09 0.08 -0.10 38 460 768 -32
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 651 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,243 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.25 -0.16 92 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.55 -0.35 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.14 -0.30 69 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.22 -0.23 69 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.15 -0.27 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.20 -0.19 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.06 -0.30 17 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.20 -0.26 32 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.32 -0.26 30 0 0 0
26FEB26 27.00 C 1.50 1.65 1.50 1.58 -0.22 29 20 10 +10
26FEB26 28.00 C 0.00 0.00 0.00 1.00 -0.18 29 0 48 0
26FEB26 29.00 C 0.61 0.61 0.61 0.57 -0.14 29 6 868 0
26FEB26 30.00 C 0.00 0.00 0.00 0.32 -0.08 29 0 1,184 0
26FEB26 31.00 C 0.20 0.20 0.15 0.16 -0.05 29 37 936 +35
26FEB26 32.00 C 0.10 0.10 0.10 0.08 -0.03 30 3 234 -3
26FEB26 33.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 31 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.87 +0.02 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.37 -0.16 78 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.72 -0.15 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.25 -0.16 61 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.72 -0.18 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.35 -0.09 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.33 -0.12 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 -0.24 35 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.35 -0.12 40 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.42 -0.13 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.55 -0.22 34 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.69 -0.26 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.04 -0.19 30 0 427 0
30MAR26 28.00 C 1.50 1.50 1.46 1.49 -0.21 30 40 516 +40
30MAR26 29.00 C 0.00 0.00 0.00 1.06 -0.13 30 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 0.73 -0.13 30 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 0.50 -0.09 31 0 673 0
30MAR26 32.00 C 0.36 0.38 0.36 0.32 -0.07 30 30 235 +30
30MAR26 33.00 C 0.24 0.28 0.24 0.20 -0.05 30 35 281 +35
30MAR26 34.00 C 0.18 0.18 0.18 0.12 -0.04 30 20 611 +20
30MAR26 35.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,361 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.42 +0.01 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.78 -0.17 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.35 -0.11 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.36 -0.11 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.43 -0.11 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.48 -0.14 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.42 -0.32 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.61 -0.16 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.94 -0.22 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.31 -0.19 29 500 535 +500
29APR26 28.00 C 0.00 0.00 0.00 1.78 -0.17 29 500 1,179 +232
29APR26 29.00 C 0.00 0.00 0.00 1.35 -0.15 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.01 -0.11 30 0 915 0
29APR26 31.00 C 0.00 0.00 0.00 0.73 -0.09 30 0 570 0
29APR26 32.00 C 0.00 0.00 0.00 0.52 -0.06 30 0 27 0
29APR26 33.00 C 0.41 0.44 0.41 0.36 -0.05 30 11 241 +11
29APR26 34.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 79 0
29APR26 35.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 66 0
29APR26 36.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 121 0
29APR26 37.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.37 -0.16 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.87 -0.14 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.47 -0.16 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.97 -0.07 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.47 -0.06 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.45 -0.14 38 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.58 -0.10 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.68 -0.14 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.84 -0.14 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.07 -0.19 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.37 -0.13 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.76 -0.14 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.22 -0.14 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 1.75 -0.14 30 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.39 -0.11 31 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 1.08 -0.09 31 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 -0.08 30 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.47 -0.05 30 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.03 30 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 -0.16 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.97 -0.12 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.47 -0.15 39 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.45 -0.24 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.58 -0.23 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.74 -0.23 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.91 -0.27 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.26 -0.21 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.65 -0.20 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.07 -0.17 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.66 -0.14 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.23 -0.13 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 1.87 -0.10 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 -0.14 31 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 -0.10 31 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.07 -0.09 31 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 0.89 -0.07 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.06 31 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.60 -0.06 31 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.49 -0.04 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.47 -0.16 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.97 -0.19 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.47 -0.22 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.52 -0.23 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.70 -0.15 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.93 -0.16 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.20 -0.17 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.53 -0.19 30 0 0 0
30DEC26 26.00 C 4.05 4.05 4.05 3.97 -0.16 30 1 181 +1
30DEC26 27.00 C 0.00 0.00 0.00 3.49 -0.11 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.03 -0.16 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.67 -0.13 31 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 -0.10 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.06 -0.06 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.56 -0.03 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.09 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 -0.06 31 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.05 31 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.04 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
TOTAL CALL 1,676 30,843 +879
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 256 0
29JAN26 26.00 P 0.05 0.05 0.05 0.01 0.00 42 20 563 +5
29JAN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 1,382 0
29JAN26 28.00 P 0.50 0.50 0.50 0.39 +0.04 38 4 991 +3
29JAN26 29.00 P 0.00 0.00 0.00 1.09 +0.16 40 0 1,147 0
29JAN26 30.00 P 0.00 0.00 0.00 2.03 +0.23 49 0 541 0
29JAN26 31.00 P 3.06 3.06 3.04 3.00 +0.22 0 20 38 -73
29JAN26 32.00 P 4.00 4.00 4.00 4.12 +0.34 110 2 45 0
29JAN26 33.00 P 0.00 0.00 0.00 5.02 +0.24 92 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.09 +0.31 136 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.02 +0.24 119 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.09 +0.31 166 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.13 +0.35 194 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.09 +0.31 194 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.09 +0.31 207 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.21 +0.43 258 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.12 0.12 0.12 0.10 +0.01 29 5 1,062 0
26FEB26 26.00 P 0.29 0.29 0.25 0.24 +0.01 29 11 250 0
26FEB26 27.00 P 0.54 0.58 0.47 0.51 +0.05 29 71 891 +62
26FEB26 28.00 P 0.93 1.00 0.90 0.92 +0.09 29 26 3,221 +26
26FEB26 29.00 P 1.50 1.50 1.50 1.50 +0.11 28 3 547 +3
26FEB26 30.00 P 0.00 0.00 0.00 2.26 +0.16 29 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 3.19 +0.31 34 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 4.12 +0.30 36 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 5.02 +0.23 33 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.14 +0.36 49 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.02 +0.24 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.09 +0.31 55 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.13 +0.35 64 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.09 +0.31 65 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.09 +0.10 69 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.21 +0.43 84 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 37 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 31 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 0.00 30 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 0.00 30 0 452 0
30MAR26 25.00 P 0.37 0.37 0.37 0.32 +0.01 30 19 639 +19
30MAR26 26.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 411 0
30MAR26 27.00 P 0.00 0.00 0.00 0.90 +0.06 30 0 1,691 0
30MAR26 28.00 P 0.00 0.00 0.00 1.36 +0.10 30 0 691 0
30MAR26 29.00 P 0.00 0.00 0.00 1.92 +0.12 30 0 523 0
30MAR26 30.00 P 0.00 0.00 0.00 2.60 +0.16 30 0 973 0
30MAR26 31.00 P 3.35 3.35 3.35 3.26 +0.07 27 2 110 +2
30MAR26 32.00 P 0.00 0.00 0.00 4.20 +0.18 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.10 +0.18 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 6.14 +0.30 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.02 +0.22 32 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.09 +0.31 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.13 +0.35 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.09 +0.28 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.09 +0.10 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.21 +0.43 61 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.00 +0.03 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.00 +0.22 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 0.02 +0.01 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 41 0
29APR26 25.00 P 0.45 0.45 0.45 0.46 +0.02 29 30 200 +30
29APR26 26.00 P 0.00 0.00 0.00 0.73 +0.04 29 0 403 0
29APR26 27.00 P 1.15 1.15 1.15 1.09 +0.06 29 600 789 +309
29APR26 28.00 P 0.00 0.00 0.00 1.58 +0.11 29 500 1,361 +500
29APR26 29.00 P 2.10 2.10 2.10 2.15 +0.13 29 2 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.80 +0.15 29 0 595 0
29APR26 31.00 P 3.36 3.36 3.35 3.42 +0.06 27 20 265 0
29APR26 32.00 P 0.00 0.00 0.00 4.25 +0.20 27 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 5.19 +0.25 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.14 +0.21 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.04 +0.19 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.09 +0.29 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.13 +0.35 40 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.09 +0.28 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.09 +0.10 44 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 0.05 +0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.54 +0.02 30 0 734 0
29JUN26 24.00 P 0.00 0.00 0.00 0.79 +0.05 30 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 1.12 +0.07 29 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.07 29 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.99 +0.05 29 0 660 0
29JUN26 28.00 P 0.00 0.00 0.00 2.53 +0.12 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 3.18 +0.15 29 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.83 +0.10 28 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 4.74 +0.26 31 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 5.31 +0.04 27 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 6.32 +0.23 30 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 7.38 +0.39 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.86 -0.01 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.16 +0.41 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.73 +0.05 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.84 +0.19 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.66 +0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.61 +0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.76 +0.27 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.70 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 +0.02 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.03 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.97 +0.04 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.06 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.07 31 0 52 0
29SEP26 26.00 P 2.13 2.13 2.13 2.07 +0.06 30 30 58 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.09 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.16 +0.13 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.77 +0.13 31 0 40 0
29SEP26 30.00 P 4.40 4.40 4.40 4.43 +0.13 31 2 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.20 +0.16 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.92 +0.14 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 +0.15 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 +0.20 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.23 +0.07 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.22 +0.19 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.16 +0.27 31 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 +0.12 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.97 +0.24 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.92 +0.20 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.85 +0.21 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.81 +0.19 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 +0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.04 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.03 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 +0.07 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 2.03 +0.07 31 0 53 0
30DEC26 26.00 P 2.55 2.55 2.55 2.52 +0.16 31 1 51 +1
30DEC26 27.00 P 0.00 0.00 0.00 3.08 +0.17 32 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 +0.11 31 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 +0.13 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.79 +0.13 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.17 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 +0.13 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 +0.14 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.91 +0.22 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.73 +0.19 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 +0.24 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.48 +0.25 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.26 +0.25 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.20 +0.21 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.11 +0.21 32 0 0 0
TOTAL PUT 1,368 29,731 +917
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$ 17.99
29JAN26 13.00 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.99 +0.03 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.49 +0.02 0 0 1 0
29JAN26 17.00 C 0.96 0.96 0.96 0.99 +0.02 0 10 6 -9
29JAN26 17.50 C 0.00 0.00 0.00 0.49 0.00 0 0 303 0
29JAN26 18.00 C 0.09 0.09 0.09 0.13 -0.01 20 2 550 +2
29JAN26 18.50 C 0.03 0.03 0.03 0.01 -0.01 20 4 630 -4
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 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 0.00 171 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.99 +0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.99 -0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.12 +0.13 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
26FEB26 17.00 C 1.10 1.10 1.09 1.08 +0.01 16 10 10 +10
26FEB26 17.50 C 0.00 0.00 0.00 0.67 -0.01 16 0 32 0
26FEB26 18.00 C 0.36 0.36 0.33 0.35 -0.01 15 13 470 0
26FEB26 18.50 C 0.14 0.14 0.14 0.16 -0.01 16 15 487 0
26FEB26 19.00 C 0.05 0.05 0.05 0.06 -0.01 16 10 403 +3
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.12 +0.07 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.58 -0.06 18 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 +0.10 21 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.67 +0.07 19 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.30 +0.02 21 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.94 0.00 20 0 185 0
30MAR26 18.00 C 0.64 0.64 0.63 0.66 +0.01 20 60 346 +60
30MAR26 18.50 C 0.00 0.00 0.00 0.43 0.00 20 0 143 0
30MAR26 19.00 C 0.27 0.27 0.27 0.27 0.00 20 6 213 +6
30MAR26 19.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 144 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 140 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 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 26 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 33 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 40 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.14 +0.07 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.03 -0.16 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.61 -0.08 21 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.12 -0.06 19 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.64 -0.01 19 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.16 +0.05 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.76 +0.05 19 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.41 +0.02 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.80 0.00 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.58 +0.02 20 0 104 0
29APR26 19.00 C 0.00 0.00 0.00 0.40 0.00 20 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.28 +0.01 20 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 0.00 20 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 5.14 +0.04 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 -0.06 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.20 -0.06 20 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.71 +0.01 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.28 -0.01 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.91 +0.03 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.53 +0.01 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 +0.03 20 0 5 0
29JUN26 18.00 C 0.98 0.98 0.98 0.97 0.00 20 15 30 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.01 20 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 0.00 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 34 0
29JUN26 20.00 C 0.37 0.37 0.37 0.28 0.00 20 1 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 20 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.14 +0.04 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 -0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.05 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 -0.04 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.82 +0.08 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.10 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 +0.03 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 +0.03 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.03 22 0 33 0
29SEP26 18.00 C 1.14 1.14 1.14 1.20 +0.02 22 10 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 +0.02 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 +0.03 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.02 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 +0.02 23 0 63 0
29SEP26 21.00 C 0.34 0.34 0.34 0.34 -0.01 22 10 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.65 +0.02 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.18 -0.01 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 -0.05 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 +0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.82 -0.01 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.51 +0.10 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 +0.02 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 +0.01 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.01 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.01 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 +0.02 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 +0.01 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.01 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
TOTAL CALL 166 7,998 +83
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29JAN26 17.50 P 0.02 0.02 0.02 0.01 -0.02 20 15 298 0
29JAN26 18.00 P 0.19 0.19 0.14 0.14 -0.03 21 6 219 0
29JAN26 18.50 P 0.55 0.58 0.51 0.53 -0.02 25 366 401 +257
29JAN26 19.00 P 0.00 0.00 0.00 1.04 -0.03 45 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 1.54 -0.01 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.05 -0.02 79 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.05 -0.02 106 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.05 -0.01 130 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.06 +0.02 159 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.05 +0.01 174 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.05 +0.01 193 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.05 -0.01 212 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.05 +0.01 229 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.05 +0.01 246 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 184 0
26FEB26 17.00 P 0.06 0.06 0.06 0.05 -0.01 17 2 168 +2
26FEB26 17.50 P 0.16 0.16 0.15 0.14 -0.02 16 11 144 0
26FEB26 18.00 P 0.00 0.00 0.00 0.34 -0.04 16 0 440 0
26FEB26 18.50 P 0.00 0.00 0.00 0.64 -0.02 16 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 1.05 -0.03 17 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.55 -0.04 22 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.05 -0.02 27 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.06 -0.01 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.06 0.00 46 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.06 0.00 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.05 -0.01 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.05 -0.02 65 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.06 -0.01 73 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.05 -0.01 77 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.05 +0.01 83 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 0.00 20 0 96 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 0.00 21 0 246 0
30MAR26 17.50 P 0.36 0.38 0.36 0.37 -0.01 20 17 271 +17
30MAR26 18.00 P 0.55 0.55 0.55 0.58 +0.01 20 1 266 0
30MAR26 18.50 P 0.82 0.86 0.82 0.86 -0.02 20 3 164 +2
30MAR26 19.00 P 0.00 0.00 0.00 1.20 -0.04 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.59 -0.06 19 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.08 -0.02 23 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.06 -0.01 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.06 0.00 34 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.07 +0.01 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.06 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.07 0.00 51 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.07 0.00 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.05 -0.01 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.06 -0.01 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.05 -0.01 66 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.07 0.00 72 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 0.00 20 0 1 0
29APR26 16.00 P 0.11 0.11 0.11 0.09 -0.01 20 15 46 +15
29APR26 16.50 P 0.00 0.00 0.00 0.18 +0.01 20 0 98 0
29APR26 17.00 P 0.28 0.28 0.28 0.29 -0.01 20 2 24 +2
29APR26 17.50 P 0.00 0.00 0.00 0.46 0.00 20 0 53 0
29APR26 18.00 P 0.70 0.70 0.70 0.68 0.00 20 7 54 +7
29APR26 18.50 P 0.00 0.00 0.00 0.93 -0.03 19 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.30 0.00 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.72 +0.02 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.15 +0.01 23 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.06 -0.01 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.07 +0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.07 -0.11 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.08 +0.02 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.15 +0.08 49 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 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 21 0
29JUN26 16.00 P 0.30 0.30 0.30 0.32 -0.01 19 2 51 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 65 0
29JUN26 17.50 P 0.92 0.92 0.90 0.90 -0.02 19 26 58 -4
29JUN26 18.00 P 1.20 1.20 1.20 1.17 -0.03 19 6 76 -6
29JUN26 18.50 P 0.00 0.00 0.00 1.54 -0.02 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.91 -0.02 20 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.31 -0.02 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.72 -0.04 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.62 -0.01 21 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.52 -0.02 17 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.47 -0.04 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.45 -0.01 0 0 59 0
29JUN26 25.00 P 7.53 7.53 7.53 7.43 -0.02 0 2 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.39 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.35 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.36 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 23 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 0.00 23 0 5 0
29SEP26 15.00 P 0.31 0.31 0.31 0.34 0.00 23 10 41 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 0.00 23 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.80 -0.01 22 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 1.04 -0.01 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 0.00 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.62 0.00 24 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.94 0.00 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 0.00 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 -0.01 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 -0.04 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.90 -0.01 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.80 -0.02 27 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 +0.07 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.72 -0.03 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.65 -0.08 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.64 -0.06 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 +0.05 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.58 -0.02 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 0.00 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.01 21 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 0.00 21 0 49 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 +0.01 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.15 +0.01 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.01 22 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.68 -0.01 22 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 -0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.34 -0.01 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.70 -0.02 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 -0.02 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 -0.02 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.76 -0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.73 -0.03 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 -0.04 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.68 -0.02 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 +0.02 34 0 0 0
TOTAL PUT 491 7,468 +304
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$ 14.87
29JAN26 9.25 C 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.12 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.87 +0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.37 -0.01 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.47 +0.15 207 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.43 +0.05 134 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.93 +0.11 110 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.88 +0.06 36 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
29JAN26 15.00 C 0.06 0.06 0.06 0.06 0.00 20 51 58 +31
29JAN26 15.50 C 0.01 0.01 0.01 0.01 0.00 29 2 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 381 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.43 +0.06 83 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.14 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.40 +0.02 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.90 -0.01 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.47 +0.15 60 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.99 +0.15 55 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.43 +0.05 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.93 +0.08 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.44 +0.08 24 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.91 +0.04 11 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.53 +0.03 16 0 0 0
26FEB26 15.00 C 0.21 0.21 0.21 0.24 0.00 16 15 19 +14
26FEB26 15.50 C 0.09 0.09 0.09 0.09 -0.01 16 30 437 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 17 0 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 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.13 +0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.66 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.39 +0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.64 +0.03 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.43 +0.06 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.41 +0.03 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.47 +0.09 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.99 +0.12 35 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.94 +0.09 15 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.46 +0.07 15 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.02 +0.03 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.65 +0.03 16 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 0.39 +0.03 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.02 17 0 606 0
30MAR26 16.00 C 0.11 0.11 0.11 0.10 +0.01 17 15 67 0
30MAR26 16.50 C 0.06 0.06 0.06 0.05 +0.01 17 15 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 29 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 5.43 +0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.47 +0.09 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.99 +0.12 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.97 +0.09 12 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.49 +0.04 12 0 0 0
29APR26 14.00 C 1.10 1.10 1.10 1.09 +0.03 15 1 2 +1
29APR26 14.50 C 0.00 0.00 0.00 0.76 +0.03 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 +0.03 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 +0.02 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 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 6.40 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.92 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.66 +0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.42 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.94 +0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.07 +0.18 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 +0.17 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.04 +0.05 11 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 +0.04 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.26 +0.03 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.94 +0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.03 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 +0.04 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.01 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 0.00 17 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 5.68 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 +0.05 12 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.05 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 +0.05 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 +0.04 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.05 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.04 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.06 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.02 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.01 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.49 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.06 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 +0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.05 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 +0.04 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 +0.05 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 +0.04 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.04 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.03 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
30DEC26 17.00 C 0.44 0.44 0.44 0.48 +0.02 19 2 2 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 131 4,939 +48
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 154 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 134 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 176 0
29JAN26 14.00 P 0.01 0.01 0.01 0.01 0.00 39 1 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 98 0
29JAN26 15.00 P 0.15 0.18 0.15 0.19 -0.07 21 59 239 -15
29JAN26 15.50 P 0.00 0.00 0.00 0.64 -0.07 30 0 47 0
29JAN26 16.00 P 0.00 0.00 0.00 1.16 -0.07 59 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.14 -0.12 77 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.65 -0.08 101 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.65 -0.08 128 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.14 -0.09 128 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.64 -0.09 139 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.14 -0.09 151 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.14 -0.19 172 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 18 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.04 16 0 24 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 -0.07 16 0 105 0
26FEB26 15.50 P 0.00 0.00 0.00 0.71 -0.07 18 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.17 -0.06 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.64 -0.09 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.14 -0.12 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.65 -0.08 35 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.65 -0.08 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.14 -0.09 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.64 -0.09 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.14 -0.15 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.14 -0.19 60 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.13 -0.06 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 50 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 12 0
30MAR26 14.50 P 0.00 0.00 0.00 0.24 -0.02 17 0 269 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 -0.04 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.79 -0.05 17 0 21 0
30MAR26 16.00 P 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 -0.06 21 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.14 -0.12 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.65 -0.10 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.13 -0.16 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 -0.08 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.14 -0.18 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.64 -0.18 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 -0.15 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.14 -0.19 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.13 -0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.54 -0.05 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.87 -0.04 18 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.22 -0.09 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.70 -0.06 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.17 -0.09 22 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.65 -0.12 23 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.14 -0.15 25 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.65 -0.08 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.14 -0.18 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.64 -0.18 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.14 -0.15 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.20 -0.13 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.17 -0.14 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.20 -0.13 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.44 -0.04 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 -0.06 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.76 -0.05 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 -0.06 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 -0.07 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.15 -0.14 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.65 -0.15 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 -0.18 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 -0.17 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.15 -0.19 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.20 -0.14 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.17 -0.14 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 -0.13 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 20 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 0.10 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 -0.03 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.87 -0.04 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.29 -0.04 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 -0.06 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 -0.10 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 -0.13 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.14 -0.18 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 -0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 -0.19 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 -0.14 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 -0.14 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 -0.13 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.02 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 -0.05 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.16 -0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.03 20 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.16 -0.04 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.95 -0.04 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 -0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 -0.05 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 -0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.77 -0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.28 -0.07 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.25 -0.09 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.20 -0.11 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.20 -0.13 34 0 0 0
TOTAL PUT 60 5,105 -15
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$ 42.50
29JAN26 28.00 C 0.00 0.00 0.00 14.51 +1.73 161 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.51 +1.80 147 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.51 +1.80 134 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.52 +1.81 144 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.51 +1.79 109 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.51 +1.79 97 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.76 +2.04 181 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 7.51 +1.79 74 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.51 +1.75 63 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.51 +1.71 53 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 4.51 +1.72 42 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 3.51 +1.70 32 0 197 0
29JAN26 40.00 C 2.09 2.51 2.09 2.52 +1.56 33 12 1,008 0
29JAN26 41.00 C 0.65 1.55 0.65 1.54 +1.16 26 20 444 -17
29JAN26 42.00 C 0.31 0.80 0.30 0.79 +0.68 32 252 417 +146
29JAN26 43.00 C 0.20 0.31 0.18 0.31 +0.29 33 74 459 +35
29JAN26 44.00 C 0.05 0.09 0.05 0.10 +0.09 35 30 194 -2
29JAN26 45.00 C 0.05 0.05 0.05 0.02 +0.01 34 15 1,759 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.62 +1.49 64 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.57 +1.66 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.58 +1.71 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.90 +1.85 72 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.58 +1.56 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.76 +1.89 52 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.53 +1.61 0 0 317 0
26FEB26 36.00 C 0.00 0.00 0.00 6.75 +1.76 40 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.63 +1.60 26 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.83 +1.80 33 0 85 0
26FEB26 39.00 C 3.30 3.30 3.30 3.91 +1.63 30 1 128 +1
26FEB26 40.00 C 0.00 0.00 0.00 2.88 +1.25 23 0 152 0
26FEB26 41.00 C 2.00 2.17 2.00 2.17 +1.06 24 3 1,058 -2
26FEB26 42.00 C 0.83 1.32 0.83 1.57 +0.86 25 151 384 +9
26FEB26 43.00 C 0.47 1.10 0.47 1.10 +0.68 25 153 490 +89
26FEB26 44.00 C 0.49 0.74 0.49 0.72 +0.48 25 149 206 -2
26FEB26 45.00 C 0.49 0.50 0.48 0.48 +0.35 26 51 975 -17
26FEB26 46.00 C 0.30 0.31 0.30 0.29 +0.22 26 2 297 -1
26FEB26 47.00 C 0.22 0.22 0.21 0.17 +0.14 26 13 164 +2
26FEB26 48.00 C 0.00 0.00 0.00 0.10 +0.08 26 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 +0.04 26 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.60 +1.75 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.51 +1.66 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.50 +1.65 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.52 +1.65 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.53 +1.74 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.53 +1.63 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.63 +1.73 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.64 +1.72 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.64 +1.72 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.62 +1.49 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.82 +1.90 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.61 +1.55 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.90 +1.85 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.64 +1.62 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.76 +1.73 32 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.75 +1.54 27 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 6.75 +1.55 23 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 5.79 +1.36 22 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 4.90 +1.33 23 0 90 0
30MAR26 39.00 C 3.97 3.97 3.97 4.13 +1.27 24 2 273 0
30MAR26 40.00 C 0.00 0.00 0.00 3.41 +1.15 25 0 827 0
30MAR26 41.00 C 0.00 0.00 0.00 2.77 +1.01 25 0 172 0
30MAR26 42.00 C 1.42 2.20 1.42 2.22 +0.88 26 6 430 0
30MAR26 43.00 C 1.52 1.80 1.52 1.75 +0.76 26 95 128 +86
30MAR26 44.00 C 0.00 0.00 0.00 1.37 +0.65 27 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 1.05 +0.54 27 0 53 0
30MAR26 46.00 C 0.65 0.65 0.65 0.80 +0.45 27 30 307 +30
30MAR26 47.00 C 0.00 0.00 0.00 0.58 +0.34 27 0 34 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 +0.26 27 0 65 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 +0.18 27 0 15 0
30MAR26 50.00 C 0.00 0.00 0.00 0.20 +0.13 27 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 +0.06 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.82 +1.55 38 0 0 0
29APR26 31.00 C 10.40 10.40 10.40 11.70 +1.63 0 1 1 +1
29APR26 32.00 C 0.00 0.00 0.00 10.90 +1.81 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.76 +1.61 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.82 +1.63 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.88 +1.53 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.96 +1.51 25 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 6.06 +1.28 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.28 +1.30 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.51 +1.24 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.82 +1.11 25 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 3.23 +1.02 26 0 417 0
29APR26 42.00 C 2.46 2.46 2.46 2.69 +0.90 26 2 404 +2
29APR26 43.00 C 1.42 1.42 1.42 2.23 +0.81 27 4 5 +4
29APR26 44.00 C 1.66 1.66 1.66 1.83 +0.73 27 10 17 +10
29APR26 45.00 C 1.30 1.50 1.30 1.49 +0.64 27 22 22 +22
29APR26 46.00 C 0.00 0.00 0.00 1.21 +0.57 27 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.95 +0.47 27 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.74 +0.38 27 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 0.57 +0.31 27 0 3 0
29APR26 50.00 C 0.45 0.45 0.45 0.43 +0.24 27 1 1 +1
29APR26 52.50 C 0.00 0.00 0.00 0.21 +0.13 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.83 +1.70 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.07 +1.90 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.88 +1.68 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.92 +1.71 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.11 +1.87 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.94 +1.67 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.00 +1.63 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.85 +1.55 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.88 +1.61 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.02 +1.70 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.06 +1.58 33 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.14 +1.68 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.86 +1.54 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.23 +1.72 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.03 +1.20 20 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.30 +1.34 24 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.66 +1.47 27 0 6 0
29JUN26 38.00 C 5.47 5.47 5.18 5.84 +1.34 26 4 104 +2
29JUN26 39.00 C 0.00 0.00 0.00 5.31 +1.46 28 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 4.36 +1.08 25 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.79 +0.97 25 0 165 0
29JUN26 42.00 C 3.17 3.17 3.17 3.36 +1.00 26 2 216 0
29JUN26 43.00 C 0.00 0.00 0.00 2.90 +0.93 27 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 2.48 +0.86 27 0 3,337 0
29JUN26 45.00 C 0.00 0.00 0.00 2.11 +0.78 27 0 40 0
29JUN26 46.00 C 0.00 0.00 0.00 1.77 +0.69 27 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.47 +0.60 27 0 149 0
29JUN26 48.00 C 1.20 1.20 1.20 1.22 +0.53 27 10 52 +10
29JUN26 49.00 C 0.00 0.00 0.00 1.00 +0.45 27 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.81 +0.39 27 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.22 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 +0.15 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 +0.09 27 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 16.97 +1.70 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.00 +1.63 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.99 +1.69 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.08 +1.76 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.12 +1.71 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.15 +1.67 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.22 +1.69 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.35 +1.63 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.39 +1.48 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.57 +1.55 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 7.75 +1.41 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.76 +1.36 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.28 +1.32 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.60 +1.21 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.87 +0.98 26 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 +1.02 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 4.00 +0.99 27 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 3.54 +0.93 27 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 3.12 +0.85 27 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 2.78 +0.82 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.44 +0.75 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 +0.68 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.85 +0.61 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 +0.55 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.39 +0.49 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 +0.36 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.64 +0.26 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.18 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.08 +1.73 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.16 +1.75 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.15 +1.56 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.22 +1.59 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.35 +1.53 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.47 +1.49 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.68 +1.46 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.96 +1.38 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 +1.30 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.69 +1.26 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 +1.18 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.58 +1.14 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.07 +1.05 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.61 +1.01 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 +0.94 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 +0.88 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 +0.82 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.08 +0.75 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.79 +0.72 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 +0.66 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.56 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 +0.52 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 +0.47 28 0 0 0
TOTAL CALL 1,115 19,785 +409
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 154 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,022 0
29JAN26 39.00 P 0.03 0.03 0.03 0.01 -0.04 44 13 678 0
29JAN26 40.00 P 0.18 0.18 0.05 0.02 -0.20 37 112 304 -47
29JAN26 41.00 P 0.49 0.49 0.08 0.08 -0.56 34 92 406 -42
29JAN26 42.00 P 0.54 0.54 0.33 0.32 -1.06 35 21 73 -1
29JAN26 43.00 P 1.25 1.25 0.88 0.84 -1.47 36 6 27 -5
29JAN26 44.00 P 1.66 1.68 1.66 1.63 -1.67 39 6 9 0
29JAN26 45.00 P 0.00 0.00 0.00 2.59 -1.71 49 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.61 -1.69 66 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.64 -1.66 83 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.62 -1.90 93 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.50 -1.80 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.50 -1.80 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.10 -1.70 137 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.50 -1.80 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.07 -1.73 172 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.04 -0.08 26 100 772 -82
26FEB26 38.00 P 0.12 0.12 0.11 0.10 -0.14 26 118 1,852 +59
26FEB26 39.00 P 0.41 0.41 0.24 0.19 -0.26 26 148 320 -22
26FEB26 40.00 P 0.72 0.72 0.33 0.36 -0.42 26 147 659 +47
26FEB26 41.00 P 0.75 0.75 0.60 0.62 -0.63 25 34 87 +21
26FEB26 42.00 P 1.23 1.23 1.00 1.02 -0.85 26 24 51 +16
26FEB26 43.00 P 0.00 0.00 0.00 1.56 -1.06 27 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 2.22 -1.33 27 0 6 0
26FEB26 45.00 P 3.34 3.34 3.34 2.97 -1.38 28 2 7 0
26FEB26 46.00 P 0.00 0.00 0.00 3.81 -1.54 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.73 -1.76 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.70 -1.82 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.70 -1.85 39 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.50 -1.80 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.12 -1.68 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.50 -1.80 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.07 -1.73 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.07 28 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 -0.12 27 0 155 0
30MAR26 37.00 P 0.25 0.25 0.23 0.23 -0.17 27 23 1,287 -23
30MAR26 38.00 P 0.64 0.64 0.37 0.36 -0.26 27 132 413 +97
30MAR26 39.00 P 0.55 0.55 0.55 0.54 -0.38 27 40 236 0
30MAR26 40.00 P 0.00 0.00 0.00 0.80 -0.51 26 0 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.16 -0.65 27 0 237 0
30MAR26 42.00 P 1.77 1.77 1.77 1.60 -0.80 27 1 318 +1
30MAR26 43.00 P 0.00 0.00 0.00 2.14 -0.91 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.75 -1.01 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.44 -1.05 28 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.21 -1.27 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 4.96 -1.53 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.88 -1.64 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.83 -1.72 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.73 -1.57 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.24 -1.56 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.62 -1.68 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.10 -1.70 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 5 0
29APR26 34.00 P 0.14 0.14 0.14 0.11 -0.08 27 30 36 +30
29APR26 35.00 P 0.00 0.00 0.00 0.18 -0.11 27 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.28 -0.16 27 0 33 0
29APR26 37.00 P 0.00 0.00 0.00 0.41 -0.23 27 0 101 0
29APR26 38.00 P 0.00 0.00 0.00 0.58 -0.33 27 0 25 0
29APR26 39.00 P 0.93 0.93 0.80 0.82 -0.42 27 62 59 +20
29APR26 40.00 P 1.26 1.27 1.26 1.12 -0.53 27 200 369 -135
29APR26 41.00 P 0.00 0.00 0.00 1.51 -0.65 27 0 426 0
29APR26 42.00 P 0.00 0.00 0.00 1.97 -0.77 27 0 400 0
29APR26 43.00 P 2.65 2.65 2.65 2.51 -0.85 27 3 18 +3
29APR26 44.00 P 0.00 0.00 0.00 3.11 -0.98 28 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.75 -1.10 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.50 -1.18 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.27 -1.25 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.07 -1.58 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.95 -1.60 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.83 -1.51 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.24 -1.56 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 -0.06 27 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 -0.09 27 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 -0.12 27 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 -0.16 27 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 -0.20 27 0 132 0
29JUN26 36.00 P 0.00 0.00 0.00 0.68 -0.28 26 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 0.92 -0.34 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 -0.44 26 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 1.52 -0.53 26 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.91 -0.62 26 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 2.35 -0.71 26 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 2.86 -0.80 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.43 -0.98 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.05 -1.16 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 4.81 -1.16 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.36 -1.08 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.28 -1.25 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.87 -1.60 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.99 -1.31 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.82 -1.44 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.02 -1.60 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.34 -1.55 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.70 -1.64 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 28 0
29SEP26 27.00 P 0.16 0.16 0.16 0.07 -0.03 27 6 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.09 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.12 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 -0.14 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.20 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.76 -0.22 27 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.97 -0.26 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.18 -0.36 27 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.48 -0.42 27 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 -0.48 27 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 2.21 -0.53 27 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 2.65 -0.57 27 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.07 -0.71 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 3.59 -0.78 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 4.15 -0.87 27 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.77 -1.02 27 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 5.39 -1.16 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.23 -1.08 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.91 -1.26 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.68 -1.29 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.51 -1.25 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.19 -1.50 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.53 -1.46 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.72 -1.51 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.01 -1.55 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.34 -0.11 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 -0.15 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.60 -0.16 28 0 27 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.21 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 -0.30 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.17 -0.34 28 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.46 -0.38 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 1.78 -0.42 28 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.11 -0.50 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.50 -0.55 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 -0.63 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 -0.68 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 -0.76 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.41 -0.81 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.98 -0.89 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.58 -0.95 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.23 -1.02 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 -1.09 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.61 -1.14 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.34 -1.20 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.09 -1.26 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.89 -1.31 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 11.95 -1.43 31 0 0 0
TOTAL PUT 1,320 24,721 -63
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$ 9.60
29JAN26 5.00 C 0.00 0.00 0.00 4.60 -0.24 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.35 -0.30 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.10 -0.31 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.85 -0.26 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.60 -0.21 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.10 -0.21 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 2.85 -0.27 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.60 -0.21 0 0 27 0
29JAN26 7.25 C 2.28 2.28 2.28 2.35 -0.21 0 5 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.10 -0.22 0 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 1.85 -0.21 0 0 1,041 0
29JAN26 8.00 C 0.00 0.00 0.00 1.60 -0.27 0 0 766 0
29JAN26 8.25 C 0.00 0.00 0.00 1.35 -0.26 0 0 642 0
29JAN26 8.50 C 1.04 1.04 1.04 1.10 -0.22 0 25 3,313 -25
29JAN26 8.75 C 0.80 0.80 0.80 0.85 -0.22 0 3 1,189 0
29JAN26 9.00 C 0.59 0.59 0.53 0.62 -0.21 52 11 918 -6
29JAN26 9.25 C 0.35 0.35 0.35 0.39 -0.21 45 6 1,056 +6
29JAN26 9.50 C 0.18 0.20 0.18 0.22 -0.19 47 26 871 0
29JAN26 9.75 C 0.10 0.10 0.07 0.10 -0.15 46 221 1,693 +215
29JAN26 10.00 C 0.05 0.05 0.04 0.05 -0.09 52 560 2,239 -261
29JAN26 10.50 C 0.01 0.02 0.01 0.01 -0.02 58 408 1,866 -398
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 81 206 1,223 -21
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.61 -0.23 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.41 -0.24 122 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.17 -0.24 119 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.86 -0.25 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.63 -0.24 81 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.37 -0.22 63 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.10 -0.27 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.93 -0.19 83 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.62 -0.30 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.37 -0.21 39 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.12 -0.22 33 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.88 -0.22 39 0 485 0
26FEB26 8.00 C 1.55 1.55 1.55 1.64 -0.23 38 10 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.41 -0.20 38 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.18 -0.20 36 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.00 -0.20 40 0 544 0
26FEB26 9.00 C 0.78 0.80 0.78 0.82 -0.19 40 7 714 0
26FEB26 9.25 C 0.00 0.00 0.00 0.66 -0.18 41 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 0.53 -0.16 42 0 1,237 0
26FEB26 9.75 C 0.40 0.40 0.38 0.42 -0.15 42 305 1,358 +284
26FEB26 10.00 C 0.43 0.43 0.30 0.33 -0.12 43 435 1,362 +125
26FEB26 10.50 C 0.18 0.21 0.18 0.19 -0.09 44 732 2,429 +702
26FEB26 11.00 C 0.13 0.13 0.11 0.10 -0.06 43 321 5,486 +105
26FEB26 11.50 C 0.08 0.09 0.08 0.05 -0.04 43 370 507 -160
26FEB26 12.00 C 0.06 0.06 0.06 0.03 -0.02 46 240 513 +188
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 225 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 184 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.92 -0.26 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.82 -0.25 75 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.72 -0.21 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.60 -0.31 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.51 -0.24 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.40 -0.34 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.32 -0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.22 -0.28 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.12 -0.27 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.92 -0.26 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.82 -0.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.71 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.63 -0.25 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.41 -0.24 81 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.17 -0.24 79 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.86 -0.25 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.63 -0.24 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.39 -0.26 48 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.14 -0.30 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.93 -0.22 54 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.64 -0.28 34 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.43 -0.16 45 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.14 -0.34 24 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.98 -0.18 44 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 -0.13 50 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.63 -0.12 49 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.39 -0.25 44 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.24 -0.13 46 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.05 -0.23 44 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 0.92 -0.16 45 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 0.79 -0.16 45 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.68 -0.15 45 0 477 0
30MAR26 10.00 C 0.55 0.55 0.55 0.58 -0.14 45 200 832 +20
30MAR26 10.50 C 0.00 0.00 0.00 0.43 -0.10 47 0 1,069 0
30MAR26 11.00 C 0.32 0.32 0.32 0.30 -0.08 47 200 3,298 0
30MAR26 11.50 C 0.26 0.26 0.26 0.20 -0.07 46 100 4,820 0
30MAR26 12.00 C 0.23 0.23 0.18 0.14 -0.04 47 85 1,131 +5
30MAR26 12.50 C 0.15 0.15 0.14 0.09 -0.04 46 200 763 +90
30MAR26 13.00 C 0.11 0.11 0.11 0.06 -0.03 47 45 1,842 0
30MAR26 13.50 C 0.10 0.10 0.09 0.04 -0.02 47 55 1,114 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 536 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.14 -0.33 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.95 -0.20 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.72 -0.20 45 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.51 -0.27 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.22 -0.26 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.07 -0.20 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.83 -0.31 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.66 -0.20 42 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.51 -0.16 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.35 -0.24 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.21 -0.16 44 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.08 -0.16 45 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 0.95 -0.17 45 0 887 0
29APR26 9.75 C 0.00 0.00 0.00 0.84 -0.16 45 0 152 0
29APR26 10.00 C 0.73 0.73 0.72 0.75 -0.14 46 307 628 +307
29APR26 10.50 C 0.00 0.00 0.00 0.58 -0.13 46 0 539 0
29APR26 11.00 C 0.47 0.47 0.46 0.44 -0.11 46 21 339 +21
29APR26 11.50 C 0.36 0.36 0.35 0.33 -0.09 46 400 1,847 +167
29APR26 12.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 546 0
29APR26 12.50 C 0.26 0.26 0.26 0.17 -0.06 45 200 202 -30
29APR26 13.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.67 -0.27 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.42 -0.29 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.18 -0.23 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.95 -0.30 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.71 -0.31 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.48 -0.30 48 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.24 -0.23 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.03 -0.26 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.82 -0.20 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.61 -0.22 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.36 -0.33 42 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.25 -0.25 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 -0.25 46 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.86 -0.26 44 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.73 -0.15 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 -0.16 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.45 -0.17 46 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.32 -0.17 46 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.21 -0.16 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.11 -0.15 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.14 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 0.84 -0.13 47 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.69 -0.11 48 0 866 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 -0.10 47 0 1,246 0
29JUN26 12.00 C 0.51 0.51 0.51 0.45 -0.09 47 1 77 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.08 47 0 67 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.07 47 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 383 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.68 -0.26 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 -0.25 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.21 -0.23 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.97 -0.28 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.75 -0.29 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.55 -0.23 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.33 -0.22 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.14 -0.22 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.95 -0.23 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.78 -0.28 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.27 46 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 -0.24 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.25 46 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.13 -0.17 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 -0.18 46 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.87 -0.22 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.15 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.62 -0.22 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 -0.20 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.20 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.16 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.16 -0.14 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.00 -0.14 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.87 -0.12 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.12 47 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.10 47 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 -0.09 47 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.08 47 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.71 -0.23 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.46 -0.25 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.26 -0.19 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.05 -0.21 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.85 -0.20 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.65 -0.19 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.46 -0.18 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.27 -0.20 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.11 -0.16 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.91 -0.21 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 -0.20 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.64 -0.18 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 -0.25 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 -0.20 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.08 -0.21 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 -0.21 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 -0.15 46 0 30 0
30DEC26 9.50 C 1.75 1.75 1.75 1.77 -0.14 46 1 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.65 -0.16 46 0 5 0
30DEC26 10.00 C 1.56 1.56 1.56 1.56 -0.15 46 1 11 +1
30DEC26 10.50 C 0.00 0.00 0.00 1.39 -0.15 46 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.14 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.14 -0.12 48 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 -0.11 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.11 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.80 -0.10 47 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.09 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
TOTAL CALL 5,707 79,565 +1,335
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 306 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 284 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 263 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 244 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 225 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 206 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 189 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 172 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,404 0
29JAN26 8.25 P 0.01 0.01 0.01 0.01 0.00 92 1 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,215 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1,458 0
29JAN26 9.00 P 0.02 0.02 0.02 0.02 0.00 54 35 1,075 -15
29JAN26 9.25 P 0.03 0.09 0.03 0.05 +0.01 50 407 411 -38
29JAN26 9.50 P 0.14 0.14 0.14 0.13 +0.04 51 1 250 +1
29JAN26 9.75 P 0.36 0.36 0.36 0.26 +0.08 50 15 1,276 0
29JAN26 10.00 P 0.50 0.50 0.50 0.45 +0.13 52 5 397 +5
29JAN26 10.50 P 0.98 0.98 0.98 0.93 +0.19 76 9 166 0
29JAN26 11.00 P 1.26 1.43 1.26 1.44 +0.25 110 8 2 -6
29JAN26 11.50 P 0.00 0.00 0.00 1.96 +0.27 150 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.45 +0.24 168 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.95 +0.24 190 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.46 +0.25 219 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.95 +0.24 232 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.45 +0.26 250 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.95 +0.19 267 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 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 48 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 637 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 43 0 1,400 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 0.00 44 0 2,094 0
26FEB26 8.25 P 0.08 0.08 0.07 0.06 0.00 43 176 1,814 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 1,014 0
26FEB26 8.75 P 0.17 0.18 0.16 0.15 +0.03 43 204 798 +196
26FEB26 9.00 P 0.00 0.00 0.00 0.23 +0.05 44 0 550 0
26FEB26 9.25 P 0.32 0.32 0.32 0.32 +0.06 44 2 443 0
26FEB26 9.50 P 0.47 0.49 0.43 0.43 +0.08 43 312 486 +181
26FEB26 9.75 P 0.59 0.63 0.59 0.57 +0.10 44 12 446 +10
26FEB26 10.00 P 0.78 0.78 0.78 0.72 +0.10 44 4 846 +4
26FEB26 10.50 P 0.00 0.00 0.00 1.09 +0.14 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.52 +0.17 49 0 0 0
26FEB26 11.50 P 1.98 1.98 1.98 1.99 +0.19 54 25 25 +25
26FEB26 12.00 P 0.00 0.00 0.00 2.47 +0.24 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.99 +0.26 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.49 +0.28 78 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.99 +0.28 85 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.51 +0.32 95 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.95 +0.19 88 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 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 92 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 85 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 62 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 46 0 447 0
30MAR26 7.00 P 0.05 0.05 0.05 0.04 +0.01 48 10 3,070 +10
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 46 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.11 +0.01 46 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 1,319 0
30MAR26 8.25 P 0.22 0.22 0.22 0.20 +0.03 46 1 311 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.26 +0.03 45 0 786 0
30MAR26 8.75 P 0.34 0.36 0.34 0.34 +0.04 45 401 2,023 0
30MAR26 9.00 P 0.44 0.44 0.44 0.43 +0.05 45 400 1,848 +110
30MAR26 9.25 P 0.00 0.00 0.00 0.54 +0.07 46 0 488 0
30MAR26 9.50 P 0.70 0.70 0.68 0.67 +0.08 46 188 621 +88
30MAR26 9.75 P 0.00 0.00 0.00 0.81 +0.10 47 0 645 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.10 47 0 395 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 +0.13 48 0 248 0
30MAR26 11.00 P 0.00 0.00 0.00 1.64 +0.08 45 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 2.12 +0.16 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.57 +0.18 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.04 +0.24 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 +0.23 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.00 +0.25 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.51 +0.21 69 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.02 +0.22 75 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.43 +0.24 64 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.93 +0.15 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.50 +0.22 85 0 0 0
29APR26 6.25 P 0.04 0.04 0.04 0.02 0.00 45 10 10 +10
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 48 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29APR26 7.00 P 0.09 0.09 0.09 0.07 0.00 45 5 7 +5
29APR26 7.25 P 0.00 0.00 0.00 0.10 0.00 46 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 1 0
29APR26 7.75 P 0.19 0.19 0.19 0.18 +0.01 45 280 327 +135
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.03 45 0 76 0
29APR26 8.50 P 0.39 0.39 0.36 0.37 +0.03 45 36 651 +23
29APR26 8.75 P 0.50 0.50 0.50 0.46 +0.04 45 30 151 +6
29APR26 9.00 P 0.00 0.00 0.00 0.56 +0.05 45 0 105 0
29APR26 9.25 P 0.72 0.72 0.72 0.68 +0.07 46 30 1,091 0
29APR26 9.50 P 0.00 0.00 0.00 0.81 +0.08 46 0 1,230 0
29APR26 9.75 P 0.00 0.00 0.00 0.94 +0.08 46 0 132 0
29APR26 10.00 P 0.00 0.00 0.00 1.10 +0.10 46 0 146 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 +0.12 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.81 +0.12 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.21 +0.13 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.64 +0.18 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.10 +0.17 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.57 +0.18 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.02 +0.16 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.54 +0.24 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.02 +0.22 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 47 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 48 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 47 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 794 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.02 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.03 46 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.53 +0.03 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.62 +0.04 46 0 47 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.04 45 0 166 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.97 +0.07 46 0 21 0
29JUN26 9.50 P 1.15 1.15 1.12 1.10 +0.08 46 3 34 +2
29JUN26 9.75 P 0.00 0.00 0.00 1.25 +0.09 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.42 +0.11 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.74 +0.11 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 +0.13 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.50 +0.14 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 +0.15 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 +0.23 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.22 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.21 +0.20 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.68 +0.25 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.13 +0.20 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.60 +0.22 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.06 +0.26 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.54 +0.22 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 47 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.02 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.03 47 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.03 46 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 +0.05 46 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 +0.05 46 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 +0.06 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.12 +0.07 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 +0.07 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 +0.08 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.54 +0.09 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 +0.09 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.11 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.38 +0.11 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.77 +0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 +0.20 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 +0.14 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.16 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 +0.15 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 +0.22 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.30 +0.23 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.77 +0.27 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 +0.22 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.69 +0.19 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 47 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.01 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.02 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.03 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.03 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.03 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.03 47 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.03 47 0 49 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 +0.04 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.06 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.10 +0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 +0.07 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 +0.08 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 +0.09 48 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 +0.09 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.80 +0.08 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.08 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.27 +0.08 48 0 0 0
30DEC26 11.00 P 2.63 2.63 2.63 2.63 +0.10 49 30 30 +30
30DEC26 11.50 P 0.00 0.00 0.00 2.99 +0.10 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 +0.11 50 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.77 +0.12 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.19 +0.14 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 +0.13 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.02 +0.14 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.48 +0.15 52 0 0 0
TOTAL PUT 2,640 62,065 +783
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$ 6.99
29JAN26 4.70 C 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.99 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.52 +0.09 176 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.51 +0.08 63 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.24 +0.04 0 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 1,121 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 453 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 142 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 179 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.22 +0.09 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 +0.09 69 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 +0.05 65 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.52 +0.08 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 +0.09 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 +0.03 18 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 +0.03 20 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 234 0
26FEB26 7.25 C 0.07 0.07 0.07 0.08 +0.01 21 66 571 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 21 0 640 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 +0.01 24 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 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.44 +0.06 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.34 +0.08 57 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 +0.06 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.12 +0.06 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 +0.05 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 +0.07 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 +0.04 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.59 +0.04 21 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.42 +0.04 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 +0.01 22 0 137 0
30MAR26 7.50 C 0.11 0.11 0.11 0.11 +0.02 23 30 32 +30
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR26 8.00 C 0.04 0.04 0.04 0.03 0.00 23 81 10,421 +81
30MAR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 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 41 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 2.22 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 +0.07 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 +0.02 22 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.36 +0.04 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 +0.03 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.15 +0.03 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 +0.09 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.59 +0.05 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 +0.04 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 +0.04 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.04 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.03 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.03 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 +0.03 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 +0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 +0.04 29 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 +0.03 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.02 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 +0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.03 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.02 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.02 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 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 2.25 +0.03 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.16 +0.03 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 +0.04 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.03 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 +0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.04 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 +0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.03 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
TOTAL CALL 177 23,012 +111
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 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 98 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 900 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.28 -0.06 40 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.53 -0.06 62 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.06 82 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 -0.07 100 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 -0.07 118 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 -0.07 134 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 -0.08 149 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.03 -0.07 163 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.28 -0.07 177 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.53 -0.07 191 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.78 -0.08 204 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.08 -0.02 22 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.34 -0.04 23 0 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.55 -0.05 25 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.78 -0.06 28 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.07 34 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.28 -0.07 40 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 -0.07 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.78 -0.08 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 -0.07 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 -0.06 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.55 -0.05 71 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.78 -0.08 68 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 0.00 46 10 0 -10
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 66 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 -0.01 24 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.42 -0.01 24 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.60 -0.05 24 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.81 -0.05 25 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 -0.07 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 -0.07 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.79 -0.07 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 -0.07 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 -0.06 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.55 -0.05 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 -0.07 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.04 -0.04 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29APR26 6.75 P 0.23 0.23 0.23 0.20 -0.01 23 10 10 +10
29APR26 7.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.43 -0.06 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 -0.04 26 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.30 -0.05 29 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.80 -0.06 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.07 -0.03 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.31 -0.04 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.55 -0.05 45 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 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.03 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.02 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 -0.03 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 -0.02 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 -0.03 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.03 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.03 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 -0.03 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.33 -0.04 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 0.00 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.02 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.38 -0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 -0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.05 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 -0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.05 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.05 23 0 0 0
TOTAL PUT 20 25,080 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.20
29JAN26 4.10 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.40 -0.04 0 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29JAN26 5.00 C 0.18 0.18 0.18 0.21 -0.04 35 600 610 +533
29JAN26 5.25 C 0.02 0.02 0.02 0.04 -0.02 32 100 910 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 6 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.91 -0.04 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.42 -0.05 18 0 5 0
26FEB26 4.90 C 0.00 0.00 0.00 0.33 -0.03 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.24 -0.06 16 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.10 -0.02 19 0 68 0
26FEB26 5.50 C 0.04 0.04 0.04 0.03 -0.01 19 23 1,154 +17
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.83 -0.04 23 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 -0.04 20 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.05 18 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 -0.05 18 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.37 -0.05 18 0 5 0
30MAR26 5.00 C 0.28 0.30 0.28 0.30 -0.04 19 2 83 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.16 -0.02 19 0 218 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 200 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 546 0
30MAR26 6.00 C 0.02 0.02 0.02 0.01 -0.01 20 6 919 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.55 -0.08 15 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.20 -0.03 19 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 35 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 100 0
29APR26 6.50 C 0.02 0.02 0.02 0.01 0.00 23 5 5 +5
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.05 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 -0.03 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.86 -0.05 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 -0.05 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.05 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 -0.03 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.03 19 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 315 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 633 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 404 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 95 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 24 5 46 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.05 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.04 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.04 19 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.04 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.03 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 888 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 738 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 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 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 -0.04 17 0 13 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.83 -0.05 19 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.05 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 258 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.04 21 0 210 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.04 21 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 21 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 747 26,846 +561
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JAN26 5.25 P 0.10 0.10 0.09 0.10 +0.04 38 250 1,158 +67
29JAN26 5.50 P 0.32 0.33 0.32 0.31 +0.05 47 91 3,090 -1,179
29JAN26 5.75 P 0.00 0.00 0.00 0.57 +0.05 87 0 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.80 +0.03 0 0 1 0
29JAN26 6.25 P 1.09 1.09 1.07 1.07 +0.05 135 302 423 -302
29JAN26 6.50 P 0.00 0.00 0.00 1.31 +0.04 138 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.09 +0.07 246 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.32 +0.05 231 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.06 +0.04 250 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 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 19 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 17 0
26FEB26 5.00 P 0.04 0.04 0.04 0.03 0.00 17 10 770 +10
26FEB26 5.25 P 0.15 0.16 0.14 0.14 +0.02 19 43 1,545 +43
26FEB26 5.50 P 0.33 0.33 0.33 0.33 +0.04 22 26 436 +21
26FEB26 5.75 P 0.00 0.00 0.00 0.57 +0.05 29 0 136 0
26FEB26 6.00 P 0.00 0.00 0.00 0.82 +0.05 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.07 +0.05 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.31 +0.04 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.56 +0.04 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.81 +0.04 59 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.09 +0.07 80 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.32 +0.05 77 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.57 +0.05 82 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.81 +0.04 80 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.06 +0.04 84 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 19 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 19 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 218 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 +0.02 20 0 1,695 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 +0.03 21 0 891 0
30MAR26 5.75 P 0.00 0.00 0.00 0.58 +0.06 24 0 944 0
30MAR26 6.00 P 0.00 0.00 0.00 0.82 +0.04 28 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.07 +0.04 33 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 +0.05 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 +0.03 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 +0.03 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.09 +0.07 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 +0.05 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.04 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 +0.03 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 +0.04 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.56 +0.04 70 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 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 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 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 19 0 25 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 0.00 19 0 53 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 190 0
29APR26 5.25 P 0.21 0.21 0.21 0.21 +0.01 19 8 553 +8
29APR26 5.50 P 0.39 0.39 0.39 0.37 +0.02 19 3 145 +3
29APR26 5.75 P 0.00 0.00 0.00 0.59 +0.05 22 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.82 +0.03 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.07 +0.04 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 +0.05 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.56 +0.03 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.81 +0.03 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.09 +0.06 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.32 +0.05 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.57 +0.04 52 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 0.02 +0.01 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 18 0 219 0
29JUN26 4.80 P 0.10 0.10 0.10 0.11 +0.01 19 1 353 0
29JUN26 4.90 P 0.14 0.14 0.14 0.14 +0.01 18 2 757 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 441 0
29JUN26 5.25 P 0.00 0.00 0.00 0.31 +0.02 19 0 438 0
29JUN26 5.50 P 0.00 0.00 0.00 0.49 +0.03 20 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.68 +0.05 20 0 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.91 +0.04 23 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.05 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 +0.05 22 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.04 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 +0.04 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.04 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.05 24 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 +0.05 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 21 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 22 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 22 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 251 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 +0.01 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.02 23 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.77 +0.02 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 0.97 +0.02 24 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 +0.03 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 +0.03 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.04 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 +0.04 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 +0.04 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.05 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 +0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.91 +0.04 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 +0.06 45 0 0 0
30DEC26 4.10 P 0.04 0.04 0.04 0.06 -0.01 21 122 127 +122
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 21 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 21 0 73 0
30DEC26 4.50 P 0.12 0.12 0.12 0.14 -0.01 21 1 91 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 21 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 0.25 0.25 0.25 0.25 +0.01 22 2 25 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.29 +0.01 22 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 422 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 0.00 22 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.01 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 0.00 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 +0.01 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.02 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.03 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.91 +0.03 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 +0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.66 +0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.91 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.17 +0.05 40 0 0 0
TOTAL PUT 861 22,923 -1,204
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$ 28.80
29JAN26 18.50 C 0.00 0.00 0.00 10.41 +0.32 285 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 10.10 +0.51 340 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.42 +0.22 260 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.80 +0.20 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.85 +0.42 183 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.87 +0.44 170 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.86 +0.43 142 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.95 +0.52 148 0 17 0
29JAN26 25.00 C 3.68 3.76 3.66 3.92 +0.48 115 51 18 -41
29JAN26 26.00 C 0.00 0.00 0.00 2.90 +0.38 85 0 55 0
29JAN26 27.00 C 2.00 2.00 1.87 1.90 +0.36 61 29 90 -1
29JAN26 28.00 C 0.80 1.24 0.80 1.03 +0.26 51 57 396 +30
29JAN26 29.00 C 0.26 0.59 0.26 0.43 +0.12 49 174 765 -69
29JAN26 30.00 C 0.18 0.18 0.15 0.14 +0.05 50 82 1,147 -10
29JAN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 932 0
29JAN26 32.00 C 0.04 0.04 0.04 0.01 0.00 55 36 990 -36
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 840 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 219 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 363 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 216 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
26FEB26 18.50 C 0.00 0.00 0.00 10.48 +0.39 93 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.10 +0.51 102 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.44 +0.24 77 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.92 +0.19 70 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.00 +0.34 72 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.93 +0.44 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.92 +0.25 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.05 +0.49 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.92 +0.22 31 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.21 +0.44 41 0 65 0
26FEB26 27.00 C 2.33 2.36 2.33 2.39 +0.29 38 18 87 +15
26FEB26 28.00 C 1.65 1.65 1.65 1.66 +0.19 35 3 445 0
26FEB26 29.00 C 1.07 1.36 1.07 1.20 +0.17 37 244 943 +136
26FEB26 30.00 C 0.78 0.88 0.78 0.79 +0.13 37 21 390 +1
26FEB26 31.00 C 0.58 0.58 0.55 0.49 +0.08 36 34 379 +1
26FEB26 32.00 C 0.48 0.50 0.40 0.29 +0.05 36 45 277 +22
26FEB26 33.00 C 0.35 0.35 0.35 0.17 +0.03 36 15 238 +3
26FEB26 34.00 C 0.18 0.18 0.18 0.09 +0.01 36 30 271 +30
26FEB26 35.00 C 0.20 0.20 0.19 0.05 +0.01 36 28 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 127 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
30MAR26 12.00 C 0.00 0.00 0.00 16.92 +0.22 103 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.40 +0.41 92 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.90 +0.41 87 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.47 +0.48 99 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.03 +0.48 103 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.37 +0.41 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.08 +0.47 99 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.40 +0.40 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.00 +0.42 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.63 +0.62 91 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.97 +0.45 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.50 +0.24 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.98 +0.48 64 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.53 +0.44 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.10 +0.34 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.63 +0.43 67 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.07 +0.34 59 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.00 +0.34 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.18 +0.54 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.20 +0.53 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.22 +0.39 40 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.21 +0.28 33 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.43 +0.15 34 0 51 0
30MAR26 27.00 C 2.62 2.62 2.62 2.86 +0.29 37 1 72 +1
30MAR26 28.00 C 0.00 0.00 0.00 2.27 +0.21 37 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 1.79 +0.17 38 0 216 0
30MAR26 30.00 C 1.33 1.34 1.32 1.35 +0.08 37 49 260 +45
30MAR26 31.00 C 1.10 1.10 1.10 1.02 +0.07 37 15 142 +15
30MAR26 32.00 C 0.78 0.89 0.78 0.75 +0.05 37 3 193 0
30MAR26 33.00 C 0.00 0.00 0.00 0.54 +0.04 37 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.38 +0.02 37 0 157 0
30MAR26 35.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 100 0
30MAR26 36.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 38 0 11 0
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 38 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 10.15 +0.33 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.72 +0.52 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.25 +0.52 56 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.10 +0.19 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.18 +0.49 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.39 +0.65 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.51 +0.54 41 0 0 0
29APR26 25.00 C 4.35 4.48 4.35 4.67 +0.47 39 51 92 +51
29APR26 26.00 C 0.00 0.00 0.00 3.97 +0.42 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.20 +0.23 36 0 11 0
29APR26 28.00 C 0.00 0.00 0.00 2.65 +0.22 37 0 132 0
29APR26 29.00 C 0.00 0.00 0.00 2.18 +0.18 37 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.76 +0.12 37 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.39 +0.09 37 0 43 0
29APR26 32.00 C 1.22 1.22 1.22 1.09 +0.07 37 15 49 +15
29APR26 33.00 C 0.00 0.00 0.00 0.84 +0.05 37 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.64 +0.03 36 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.49 +0.03 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 10 0
29APR26 39.00 C 0.38 0.38 0.38 0.15 +0.01 36 10 51 +10
29JUN26 15.00 C 0.00 0.00 0.00 14.23 +0.54 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.54 +0.38 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.11 +0.34 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.64 +0.41 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.19 +0.47 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.65 +0.39 47 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.30 +0.50 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.65 +0.45 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.29 +0.47 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.82 +0.54 45 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.29 +0.43 41 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.43 +0.52 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.49 +0.47 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.68 +0.33 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.78 +0.38 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.07 +0.27 36 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.53 +0.25 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.80 +0.17 36 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.35 +0.23 37 0 81 0
29JUN26 29.00 C 2.70 2.80 2.70 2.79 +0.15 36 2 1,063 0
29JUN26 30.00 C 0.00 0.00 0.00 2.40 +0.13 37 0 85 0
29JUN26 31.00 C 2.06 2.06 2.06 2.02 +0.10 36 15 256 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.69 +0.08 36 0 515 0
29JUN26 33.00 C 0.00 0.00 0.00 1.40 +0.07 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 1.16 +0.06 36 0 96 0
29JUN26 35.00 C 1.22 1.22 1.20 0.95 +0.04 36 24 65 +9
29JUN26 36.00 C 0.00 0.00 0.00 0.78 +0.03 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.51 +0.01 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.42 +0.02 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.33 0.00 36 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 10.70 +0.26 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.29 +0.36 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.82 +0.35 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 +0.45 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.61 +0.46 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.90 +0.48 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.87 +0.22 36 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.21 +0.21 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.72 +0.38 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.10 +0.35 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.41 +0.17 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.01 +0.26 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.54 +0.14 38 0 0 0
29SEP26 30.00 C 2.97 2.97 2.97 3.11 +0.13 38 2 57 -2
29SEP26 31.00 C 0.00 0.00 0.00 2.74 +0.12 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.38 +0.09 37 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.10 +0.09 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 +0.07 37 0 3 0
29SEP26 35.00 C 0.00 0.00 0.00 1.59 +0.06 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.37 +0.06 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.20 +0.05 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 +0.04 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.89 +0.03 37 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.77 +0.05 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.64 +0.02 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.81 +0.26 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.45 +0.30 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.96 +0.23 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 +0.23 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.75 +0.19 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.06 +0.23 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 +0.27 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.64 +0.18 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.05 +0.24 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.47 +0.18 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.97 +0.15 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.51 +0.13 36 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 +0.14 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.86 +0.20 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.44 +0.12 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.13 +0.15 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.86 +0.18 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.59 +0.19 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 +0.17 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 +0.15 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 +0.20 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.61 +0.12 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 +0.12 38 0 15 0
TOTAL CALL 1,054 17,556 +240
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 264 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 91 8 226 -8
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 236 0
29JAN26 26.00 P 0.03 0.03 0.03 0.01 -0.01 55 25 600 0
29JAN26 27.00 P 0.07 0.07 0.06 0.05 -0.05 51 84 775 -40
29JAN26 28.00 P 0.20 0.20 0.20 0.20 -0.15 49 15 3,760 0
29JAN26 29.00 P 0.68 0.68 0.53 0.62 -0.28 49 46 256 -16
29JAN26 30.00 P 0.00 0.00 0.00 1.29 -0.42 44 0 136 0
29JAN26 31.00 P 2.60 2.60 2.60 2.22 -0.42 48 100 771 +100
29JAN26 32.00 P 3.31 3.31 2.91 3.30 -0.39 87 50 811 -50
29JAN26 33.00 P 0.00 0.00 0.00 4.20 -0.52 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.20 -0.55 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.20 -0.38 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.20 -0.57 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.26 -0.34 154 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.20 -0.58 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.20 -0.38 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.20 -0.53 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.20 -0.46 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 78 0
26FEB26 24.00 P 0.10 0.10 0.10 0.05 -0.02 36 2 255 0
26FEB26 25.00 P 0.15 0.15 0.15 0.12 -0.04 36 10 287 0
26FEB26 26.00 P 0.33 0.33 0.26 0.24 -0.09 36 227 975 +35
26FEB26 27.00 P 0.52 0.52 0.52 0.46 -0.15 35 2 719 +2
26FEB26 28.00 P 0.82 0.84 0.82 0.80 -0.19 35 28 506 +25
26FEB26 29.00 P 1.23 1.43 1.23 1.26 -0.29 35 2 305 +1
26FEB26 30.00 P 1.92 1.92 1.92 1.91 -0.31 36 15 192 +15
26FEB26 31.00 P 0.00 0.00 0.00 2.62 -0.37 36 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.52 -0.34 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.32 -0.47 37 0 12 0
26FEB26 34.00 P 5.30 5.30 5.30 5.33 -0.42 43 1 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.28 -0.50 45 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.21 -0.56 40 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.43 -0.23 66 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.23 -0.55 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.20 -0.43 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.20 -0.57 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 282 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.07 37 0 224 0
30MAR26 25.00 P 0.48 0.48 0.39 0.37 -0.11 36 160 418 +130
30MAR26 26.00 P 0.60 0.60 0.60 0.59 -0.14 36 100 627 +100
30MAR26 27.00 P 0.00 0.00 0.00 0.89 -0.18 36 0 340 0
30MAR26 28.00 P 1.38 1.38 1.34 1.28 -0.23 36 19 335 +4
30MAR26 29.00 P 0.00 0.00 0.00 1.78 -0.28 36 0 226 0
30MAR26 30.00 P 0.00 0.00 0.00 2.40 -0.32 37 0 105 0
30MAR26 31.00 P 3.00 3.00 3.00 3.01 -0.43 36 100 177 +100
30MAR26 32.00 P 3.94 3.94 3.94 3.91 -0.33 40 2 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.62 -0.47 37 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.56 -0.42 40 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.54 -0.37 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 -0.55 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.43 -0.34 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.23 -0.55 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.38 -0.27 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.22 -0.55 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.35 -0.31 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.24 -0.07 36 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.37 -0.09 36 0 11 0
29APR26 25.00 P 0.59 0.59 0.59 0.57 -0.12 36 2 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.84 -0.14 36 0 4 0
29APR26 27.00 P 1.14 1.19 1.14 1.18 -0.17 36 65 407 +65
29APR26 28.00 P 1.61 1.66 1.61 1.59 -0.22 35 2 351 0
29APR26 29.00 P 2.28 2.28 2.28 2.09 -0.28 35 25 242 +8
29APR26 30.00 P 0.00 0.00 0.00 2.71 -0.31 36 0 40 0
29APR26 31.00 P 0.00 0.00 0.00 3.38 -0.37 37 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.13 -0.21 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.92 -0.38 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.80 -0.31 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.54 -0.50 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.41 -0.56 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.43 -0.44 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.30 -0.59 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.38 -0.47 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 66 0
29JUN26 21.00 P 0.25 0.25 0.25 0.22 -0.05 36 5 65 -1
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.51 -0.06 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.71 -0.09 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.95 -0.13 35 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.26 -0.16 35 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.65 -0.18 35 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 2.09 -0.22 35 0 215 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 -0.25 35 0 1,249 0
29JUN26 30.00 P 0.00 0.00 0.00 3.23 -0.27 36 0 57 0
29JUN26 31.00 P 0.00 0.00 0.00 3.90 -0.30 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.54 -0.42 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.39 -0.32 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.18 -0.25 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.90 -0.46 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.75 -0.48 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.78 -0.33 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.70 -0.34 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.45 -0.49 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.60 -0.21 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.53 -0.29 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.04 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.06 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.08 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.09 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.10 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 -0.13 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 -0.15 36 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 -0.16 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.40 -0.20 36 0 102 0
29SEP26 28.00 P 2.93 2.93 2.93 2.88 -0.20 36 1 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.41 -0.23 35 0 72 0
29SEP26 30.00 P 4.30 4.30 4.30 4.02 -0.25 36 25 40 +25
29SEP26 31.00 P 0.00 0.00 0.00 4.69 -0.26 36 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 5.38 -0.29 37 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 5.99 -0.41 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 -0.25 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 -0.24 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.19 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.40 -0.29 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 -0.36 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.09 -0.35 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.05 -0.36 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.98 -0.29 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.02 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 -0.03 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 -0.04 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.05 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 -0.07 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 -0.06 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.11 -0.08 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.51 -0.09 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 2.97 -0.12 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 -0.18 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 3.99 -0.21 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.65 -0.18 37 0 3 0
30DEC26 31.00 P 5.24 5.24 5.24 5.31 -0.19 38 15 18 +15
30DEC26 32.00 P 5.96 5.96 5.96 6.01 -0.20 38 15 18 +15
30DEC26 33.00 P 0.00 0.00 0.00 6.71 -0.26 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.45 -0.34 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 -0.28 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.06 -0.25 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.91 -0.26 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.75 -0.21 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.60 -0.25 41 0 0 0
TOTAL PUT 1,151 20,459 +525
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$ 9.20
29JAN26 6.25 C 0.00 0.00 0.00 2.95 -0.18 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.70 -0.20 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.95 -0.20 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.70 -0.18 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.45 -0.18 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.20 -0.18 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.95 -0.18 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.70 -0.19 0 0 27 0
29JAN26 8.75 C 0.00 0.00 0.00 0.46 -0.18 36 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.23 -0.19 29 0 4,557 0
29JAN26 9.25 C 0.10 0.10 0.10 0.08 -0.15 30 200 1,272 +200
29JAN26 9.50 C 0.05 0.07 0.05 0.02 -0.09 32 105 1,337 +85
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.03 41 0 307 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 273 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.97 -0.18 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.72 -0.18 51 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.47 -0.18 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.22 -0.18 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.96 -0.23 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.72 -0.22 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.47 -0.18 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.22 -0.19 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.98 -0.18 22 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 -0.19 22 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.53 -0.17 20 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.35 -0.16 20 0 445 0
26FEB26 9.25 C 0.22 0.22 0.22 0.22 -0.14 21 6 909 +6
26FEB26 9.50 C 0.18 0.19 0.18 0.12 -0.13 21 25 286 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.10 21 0 90 0
26FEB26 10.00 C 0.10 0.10 0.08 0.03 -0.06 21 36 569 +3
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
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 2.50 C 0.00 0.00 0.00 6.74 -0.22 159 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.64 -0.22 154 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.54 -0.22 149 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.44 -0.22 144 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.34 -0.21 140 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.24 -0.22 135 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.14 -0.22 131 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.04 -0.22 127 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.94 -0.19 123 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.84 -0.19 120 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.74 -0.18 116 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.64 -0.18 113 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.51 -0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.31 -0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.21 -0.22 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.11 -0.25 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.05 -0.22 100 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.95 -0.21 97 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.85 -0.21 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.75 -0.22 91 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.65 -0.21 88 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.55 -0.22 86 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.45 -0.22 83 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.35 -0.19 80 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.25 -0.22 78 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.97 -0.22 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.76 -0.21 70 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.51 -0.19 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.26 -0.18 59 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.02 -0.17 57 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.77 -0.19 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.48 -0.27 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.28 -0.21 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.03 -0.16 40 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.78 -0.19 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.53 -0.15 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 -0.20 27 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.04 -0.19 23 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.18 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.64 -0.17 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.48 -0.16 22 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.15 21 0 2,429 0
30MAR26 9.50 C 0.37 0.37 0.30 0.24 -0.14 22 400 1,060 +400
30MAR26 9.75 C 0.18 0.18 0.18 0.16 -0.12 22 30 121 +30
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.08 23 0 250 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 -0.05 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.02 -0.17 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.79 -0.22 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.55 -0.21 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.30 -0.21 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 -0.21 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.80 -0.21 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.56 -0.20 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.32 -0.20 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.08 -0.21 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.87 -0.18 20 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 -0.17 21 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.53 -0.16 20 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.40 -0.14 21 0 1,090 0
29APR26 9.50 C 0.37 0.37 0.37 0.30 -0.12 21 200 1,003 +200
29APR26 9.75 C 0.00 0.00 0.00 0.21 -0.11 21 0 0 0
29APR26 10.00 C 0.20 0.20 0.20 0.15 -0.09 21 30 9 -25
29APR26 10.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.75 -0.21 99 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.65 -0.23 95 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.55 -0.23 91 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.45 -0.22 88 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.35 -0.22 85 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.25 -0.22 81 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.16 -0.21 85 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.06 -0.21 82 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.96 -0.22 79 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.86 -0.21 76 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.76 -0.23 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.66 -0.21 71 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.56 -0.21 68 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.46 -0.22 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.37 -0.21 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.27 -0.21 66 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.17 -0.21 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.07 -0.22 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.97 -0.20 59 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.87 -0.22 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.77 -0.22 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.67 -0.22 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.58 -0.21 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.48 -0.21 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.38 -0.23 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.28 -0.22 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.04 -0.21 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.79 -0.22 44 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.54 -0.23 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.30 -0.22 38 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 3.05 -0.21 35 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.81 -0.20 33 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 -0.22 31 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.32 -0.22 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.08 -0.21 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 -0.21 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 -0.22 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.35 -0.21 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 -0.23 15 0 195 0
29JUN26 8.50 C 0.85 0.92 0.85 0.87 -0.21 14 33 15 -28
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.19 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.19 15 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.17 15 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.14 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.14 16 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.11 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.06 16 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.04 16 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.05 -0.21 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 -0.21 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.22 21 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.32 -0.22 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.08 -0.21 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.83 -0.21 14 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.22 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.35 -0.21 12 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.16 -0.16 14 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.96 -0.13 14 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 -0.15 14 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 -0.13 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.15 13 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.10 13 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.10 13 0 359 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.08 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.06 13 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.02 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 -0.18 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.84 -0.19 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.57 -0.22 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.32 -0.22 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.21 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 -0.21 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 -0.19 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 -0.18 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.20 -0.14 11 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 -0.16 10 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.13 12 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.13 11 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.50 -0.13 11 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.12 11 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.10 11 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.08 11 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.06 11 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.04 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 1,065 22,605 +871
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 265 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 561 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 650 0
29JAN26 9.25 P 0.00 0.00 0.00 0.13 +0.04 31 0 333 0
29JAN26 9.50 P 0.00 0.00 0.00 0.31 +0.08 27 0 202 0
29JAN26 9.75 P 0.00 0.00 0.00 0.55 +0.13 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.80 +0.17 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.30 +0.18 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.80 +0.18 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.31 +0.19 126 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.81 +0.19 146 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.31 +0.19 164 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.81 +0.19 182 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.31 +0.19 198 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.81 +0.19 214 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 59 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 47 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 8.50 P 0.02 0.02 0.02 0.03 0.00 22 200 372 +148
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 21 0 164 0
26FEB26 9.00 P 0.13 0.14 0.11 0.13 +0.01 21 401 710 +401
26FEB26 9.25 P 0.27 0.27 0.27 0.24 +0.03 20 10 157 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.59 +0.09 21 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.81 +0.12 20 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.30 +0.17 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.80 +0.18 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 +0.20 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.82 +0.20 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.32 +0.20 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.82 +0.20 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.32 +0.20 74 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 104 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 21 0 14 0
30MAR26 8.50 P 0.05 0.05 0.05 0.08 0.00 22 5 58 +5
30MAR26 8.75 P 0.11 0.11 0.11 0.14 +0.01 22 12 189 +12
30MAR26 9.00 P 0.21 0.23 0.21 0.22 +0.01 21 26 37 +26
30MAR26 9.25 P 0.36 0.36 0.36 0.36 +0.05 23 50 50 +50
30MAR26 9.50 P 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.67 +0.07 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.86 +0.10 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 +0.15 24 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.32 +0.20 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.82 +0.20 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.32 +0.20 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.82 +0.20 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.32 +0.20 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.82 +0.20 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 20 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 30 0
29APR26 9.25 P 0.00 0.00 0.00 0.39 +0.05 21 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.54 +0.07 21 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.70 +0.06 21 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.89 +0.10 21 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.17 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.32 +0.20 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 +0.20 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.32 +0.20 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.82 +0.20 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.32 +0.20 47 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 85 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 78 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 56 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 53 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 50 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 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.01 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.02 16 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 +0.03 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.05 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 +0.07 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.70 +0.06 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.10 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.35 +0.17 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.32 +0.19 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.20 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.32 +0.20 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.82 +0.20 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.32 +0.20 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.82 +0.20 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.02 14 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.03 14 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.03 14 0 75 0
29SEP26 9.00 P 0.27 0.27 0.27 0.29 +0.05 14 15 38 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.06 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.08 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.06 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.10 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.35 +0.17 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 +0.19 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 +0.20 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 +0.20 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 +0.20 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.32 +0.20 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.82 +0.20 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 12 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 0.00 12 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 +0.02 12 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.03 12 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.03 12 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.05 13 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.06 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.08 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.70 +0.06 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.10 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.17 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.19 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.82 +0.20 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 +0.20 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 +0.20 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 +0.20 30 0 0 0
TOTAL PUT 719 5,677 +662
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 54 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.04 -0.01 0 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$ 3.82
29JAN26 2.20 C 0.00 0.00 0.00 1.63 -0.05 321 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.53 -0.05 298 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.43 -0.05 276 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.33 -0.05 255 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.23 -0.05 234 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.13 -0.05 215 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.03 -0.05 195 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.93 -0.05 176 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.83 -0.05 158 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.63 -0.05 122 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.53 -0.05 105 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.43 -0.05 88 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.33 -0.05 70 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.22 -0.07 0 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.06 -0.06 35 0 26 0
29JAN26 3.90 C 0.00 0.00 0.00 0.03 -0.04 44 0 50 0
29JAN26 4.00 C 0.02 0.02 0.02 0.01 -0.02 44 50 90 +34
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 89 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 113 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 135 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 190 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.53 -0.06 82 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.43 -0.06 75 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.33 -0.06 69 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.23 -0.06 62 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.14 -0.05 71 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.03 -0.06 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 -0.05 59 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 -0.05 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 -0.04 46 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 -0.05 29 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 -0.05 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 -0.04 34 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.37 -0.04 35 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.29 -0.04 34 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.16 -0.04 32 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 -0.03 34 0 10 0
26FEB26 4.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.02 34 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.02 34 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 4.80 C 0.01 0.01 0.01 0.01 0.00 45 5 11 +5
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.98 -0.05 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.93 -0.05 59 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.88 -0.06 52 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.64 -0.05 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 -0.05 64 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 -0.05 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.35 -0.05 63 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 -0.05 49 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 -0.06 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 -0.04 48 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 -0.05 31 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.66 -0.04 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 -0.04 36 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 -0.04 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 -0.03 38 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.04 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.03 38 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 -0.03 37 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 -0.02 38 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 38 0 11 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.96 -0.04 37 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.86 -0.04 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 -0.04 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.69 -0.05 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.54 -0.05 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.47 -0.05 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.06 -0.02 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 1 0
29JUN26 1.85 C 0.00 0.00 0.00 2.01 -0.05 68 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.96 -0.05 66 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 -0.05 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.87 -0.04 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.77 -0.04 61 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.67 -0.03 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.56 -0.05 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 -0.06 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 -0.05 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.17 -0.05 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.05 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 -0.05 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 -0.05 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 -0.05 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 -0.05 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.04 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 -0.05 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 -0.05 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 -0.04 39 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 -0.04 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 -0.04 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.03 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 -0.03 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.02 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.02 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.67 -0.05 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.57 -0.05 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.48 -0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.38 -0.05 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 -0.05 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.21 -0.05 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 -0.04 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.98 -0.04 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 -0.05 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.04 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.04 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 -0.04 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.04 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.18 -0.03 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.03 38 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.98 -0.04 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.04 40 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 5 0
TOTAL CALL 55 3,767 +39
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 238 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 218 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 198 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 179 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 35 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.11 +0.03 44 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 197 0
29JAN26 4.10 P 0.00 0.00 0.00 0.29 +0.05 61 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.38 +0.05 0 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 +0.05 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 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 44 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 61 0
26FEB26 3.50 P 0.02 0.02 0.02 0.03 +0.01 31 3 156 +3
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 31 0 126 0
26FEB26 3.70 P 0.09 0.09 0.09 0.09 +0.02 33 1 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.14 +0.02 34 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.20 +0.03 36 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.34 +0.04 37 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 +0.05 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 +0.05 44 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 +0.05 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.43 +0.05 0 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 82 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 43 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
30MAR26 3.30 P 0.02 0.02 0.02 0.04 0.00 35 3 89 +3
30MAR26 3.40 P 0.04 0.04 0.04 0.06 0.00 35 2 64 +2
30MAR26 3.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 +0.01 35 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 +0.01 35 0 63 0
30MAR26 3.80 P 0.20 0.20 0.20 0.21 +0.01 36 1 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.04 38 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 +0.03 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.03 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 +0.03 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 +0.04 39 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 +0.05 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 +0.04 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 37 0 19 0
29APR26 3.20 P 0.00 0.00 0.00 0.05 0.00 35 0 36 0
29APR26 3.30 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 0.00 36 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 0.00 36 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 +0.01 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 +0.02 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 +0.03 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.77 +0.04 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.85 +0.04 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 +0.04 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.03 +0.04 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 0.00 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.25 0.00 37 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 0.00 37 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 +0.01 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 +0.01 39 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.01 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 +0.01 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.02 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 +0.02 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 +0.03 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 +0.03 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.04 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 +0.03 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 39 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 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 39 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 0.00 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 0.00 39 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.01 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 +0.02 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.03 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 +0.02 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.03 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.01 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 7 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.02 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 0.00 38 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 0.00 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.01 39 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.01 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.02 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 +0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 +0.03 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 +0.03 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.04 43 0 0 0
TOTAL PUT 10 3,531 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.62
29JAN26 12.00 C 0.00 0.00 0.00 4.62 -0.29 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.12 -0.29 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.63 -0.27 120 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.12 -0.29 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.62 -0.28 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.12 -0.28 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.62 -0.28 0 0 17 0
29JAN26 15.50 C 1.01 1.02 1.01 1.13 -0.27 40 44 86 +44
29JAN26 16.00 C 0.55 0.68 0.55 0.68 -0.24 43 18 122 +15
29JAN26 16.50 C 0.29 0.29 0.28 0.30 -0.19 38 40 203 +40
29JAN26 17.00 C 0.11 0.11 0.08 0.09 -0.12 37 64 770 +37
29JAN26 17.50 C 0.03 0.03 0.03 0.02 -0.05 39 22 360 -22
29JAN26 18.00 C 0.02 0.02 0.02 0.01 -0.01 47 22 300 +6
29JAN26 18.50 C 0.01 0.01 0.01 0.01 0.00 61 11 406 -11
29JAN26 19.00 C 0.01 0.01 0.01 0.01 0.00 73 10 366 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 444 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 155 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 188 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 204 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 218 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 246 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.66 -0.28 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.12 -0.32 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.67 -0.28 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.14 -0.32 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.67 -0.27 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.20 -0.26 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.76 -0.25 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.35 -0.23 32 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.01 -0.16 33 0 16 0
26FEB26 16.50 C 0.65 0.69 0.64 0.71 -0.16 32 42 21 -11
26FEB26 17.00 C 0.43 0.48 0.43 0.49 -0.12 33 24 61 -4
26FEB26 17.50 C 0.30 0.32 0.30 0.31 -0.11 32 26 162 0
26FEB26 18.00 C 0.21 0.22 0.20 0.19 -0.09 32 10 155 +8
26FEB26 18.50 C 0.14 0.14 0.14 0.11 -0.06 32 2 159 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 193 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 318 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 206 0
26FEB26 21.00 C 0.02 0.02 0.02 0.01 0.00 36 1 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.18 -0.28 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.93 -0.29 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.65 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.19 -0.28 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.16 -0.33 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.72 -0.28 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.19 -0.32 30 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.72 -0.31 34 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.29 -0.27 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.81 -0.26 34 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.38 -0.26 34 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 1.99 -0.24 34 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.64 -0.22 34 0 21 0
30MAR26 16.00 C 1.27 1.27 1.27 1.33 -0.19 34 1 67 -1
30MAR26 16.50 C 1.01 1.01 1.00 1.06 -0.18 34 2 97 0
30MAR26 17.00 C 0.77 0.77 0.77 0.84 -0.13 35 1 770 +1
30MAR26 17.50 C 0.66 0.66 0.66 0.65 -0.13 35 2 170 0
30MAR26 18.00 C 0.51 0.51 0.51 0.49 -0.12 35 1 93 0
30MAR26 18.50 C 0.00 0.00 0.00 0.36 -0.11 34 0 228 0
30MAR26 19.00 C 0.30 0.32 0.28 0.27 -0.08 35 19 42 +11
30MAR26 19.50 C 0.24 0.24 0.24 0.19 -0.07 34 1 1,094 -1
30MAR26 20.00 C 0.18 0.18 0.18 0.14 -0.05 35 2 804 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 104 0
30MAR26 23.00 C 0.05 0.05 0.05 0.02 -0.01 36 3 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 4.74 -0.32 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.31 -0.36 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.85 -0.30 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 -0.37 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.94 -0.25 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.54 -0.25 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.17 -0.24 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.84 -0.22 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.56 -0.19 35 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.29 -0.18 35 0 14 0
29APR26 17.00 C 1.01 1.01 1.01 1.07 -0.14 35 10 63 +6
29APR26 17.50 C 0.00 0.00 0.00 0.87 -0.14 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.70 -0.14 35 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.56 -0.12 35 0 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 1 0
29APR26 19.50 C 0.39 0.39 0.39 0.34 -0.09 34 1 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.26 -0.08 34 0 18 0
29APR26 21.00 C 0.23 0.23 0.23 0.16 -0.05 35 2 10 +2
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.31 -0.29 38 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 4.85 -0.21 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.40 -0.27 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.96 -0.24 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.55 -0.28 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.16 -0.31 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.76 -0.23 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.43 -0.21 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 -0.15 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.18 37 0 20 0
29JUN26 16.50 C 1.58 1.58 1.58 1.63 -0.17 37 2 111 +2
29JUN26 17.00 C 0.00 0.00 0.00 1.39 -0.15 36 0 37 0
29JUN26 17.50 C 1.20 1.20 1.20 1.18 -0.16 36 5 51 +5
29JUN26 18.00 C 0.00 0.00 0.00 1.00 -0.14 36 0 449 0
29JUN26 18.50 C 0.90 0.90 0.90 0.84 -0.13 36 2 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.71 -0.11 36 0 88 0
29JUN26 19.50 C 0.00 0.00 0.00 0.59 -0.10 36 0 47 0
29JUN26 20.00 C 0.59 0.59 0.59 0.49 -0.09 36 2 830 +2
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 27 0
29JUN26 25.00 C 0.18 0.18 0.18 0.07 -0.02 36 150 164 +107
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 4.94 -0.29 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.53 -0.29 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.14 -0.28 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.80 -0.23 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.45 -0.24 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 -0.30 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.74 -0.25 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 -0.20 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.18 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 -0.17 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.81 -0.17 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.62 -0.14 38 0 0 0
29SEP26 18.00 C 1.48 1.48 1.48 1.43 -0.15 38 3 30 +3
29SEP26 18.50 C 0.00 0.00 0.00 1.28 -0.12 38 0 2 0
29SEP26 19.00 C 1.22 1.22 1.17 1.13 -0.12 38 6 31 +3
29SEP26 19.50 C 0.00 0.00 0.00 1.00 -0.11 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.89 -0.10 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.69 -0.08 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.53 -0.08 37 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 -0.05 37 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.13 -0.22 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 -0.25 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.40 -0.26 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.06 -0.23 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.73 -0.24 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.45 -0.17 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.16 -0.19 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.91 -0.18 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 -0.26 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.43 -0.17 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 -0.17 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 -0.15 39 0 0 0
30DEC26 18.00 C 1.91 1.91 1.90 1.85 -0.15 38 5 37 +5
30DEC26 18.50 C 0.00 0.00 0.00 1.68 -0.15 38 0 1 0
30DEC26 19.00 C 1.61 1.61 1.61 1.54 -0.12 38 1 3 +1
30DEC26 19.50 C 0.00 0.00 0.00 1.40 -0.12 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.13 38 0 3 0
30DEC26 21.00 C 1.16 1.16 1.16 1.05 -0.10 38 3 61 0
30DEC26 22.00 C 0.98 0.98 0.98 0.86 -0.09 38 1 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.71 -0.08 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 3 0
30DEC26 25.00 C 0.66 0.66 0.66 0.47 -0.07 38 1 5 -1
TOTAL CALL 562 17,932 +247
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 337 0
29JAN26 16.00 P 0.05 0.09 0.05 0.04 +0.01 38 220 767 +184
29JAN26 16.50 P 0.15 0.26 0.15 0.17 +0.06 37 172 1,006 +77
29JAN26 17.00 P 0.50 0.55 0.49 0.45 +0.12 34 49 914 -36
29JAN26 17.50 P 0.96 0.96 0.90 0.92 +0.23 48 69 391 -22
29JAN26 18.00 P 1.52 1.52 1.42 1.38 +0.23 0 9 157 -7
29JAN26 18.50 P 0.00 0.00 0.00 1.88 +0.27 0 0 199 -1
29JAN26 19.00 P 0.00 0.00 0.00 2.38 +0.27 0 0 0 -20
29JAN26 19.50 P 0.00 0.00 0.00 2.88 +0.27 0 0 0 -35
29JAN26 20.00 P 0.00 0.00 0.00 3.38 +0.27 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.43 +0.32 179 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.39 +0.28 161 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.39 +0.28 178 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.38 +0.27 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.38 +0.27 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.38 +0.27 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.38 +0.27 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.38 +0.27 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 39 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
26FEB26 14.00 P 0.03 0.04 0.03 0.02 0.00 32 6 106 +2
26FEB26 14.50 P 0.08 0.08 0.08 0.05 +0.01 33 2 361 0
26FEB26 15.00 P 0.14 0.14 0.12 0.10 +0.02 32 14 260 +2
26FEB26 15.50 P 0.24 0.25 0.20 0.19 +0.03 32 36 405 +26
26FEB26 16.00 P 0.34 0.41 0.34 0.34 +0.06 32 78 602 +26
26FEB26 16.50 P 0.56 0.63 0.54 0.54 +0.08 31 38 560 +30
26FEB26 17.00 P 0.84 0.85 0.82 0.81 +0.11 31 34 640 +2
26FEB26 17.50 P 0.00 0.00 0.00 1.16 +0.14 32 0 296 0
26FEB26 18.00 P 0.00 0.00 0.00 1.53 +0.15 32 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.96 +0.22 32 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.41 +0.24 31 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 2.89 +0.17 32 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 3.43 +0.31 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.43 +0.32 52 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.43 +0.32 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.43 +0.32 67 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.39 +0.28 63 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.39 +0.28 69 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.39 +0.28 75 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.39 +0.28 80 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 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 35 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 90 0
30MAR26 14.00 P 0.13 0.13 0.13 0.12 +0.01 34 4 143 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 137 0
30MAR26 15.00 P 0.34 0.34 0.34 0.30 +0.03 34 1 412 0
30MAR26 15.50 P 0.50 0.51 0.50 0.44 +0.04 34 2 491 +1
30MAR26 16.00 P 0.65 0.67 0.64 0.62 +0.06 34 30 811 -4
30MAR26 16.50 P 0.89 0.89 0.86 0.85 +0.08 34 7 428 0
30MAR26 17.00 P 0.00 0.00 0.00 1.12 +0.09 34 0 1,021 0
30MAR26 17.50 P 0.00 0.00 0.00 1.45 +0.11 35 0 502 0
30MAR26 18.00 P 0.00 0.00 0.00 1.78 +0.16 34 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.16 +0.18 34 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.57 +0.20 34 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.00 +0.21 34 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.49 +0.27 37 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.43 +0.26 39 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.43 +0.31 44 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.43 +0.32 50 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.39 +0.28 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.39 +0.28 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.39 +0.28 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.39 +0.28 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.39 +0.28 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.39 +0.28 68 0 0 0
29APR26 12.00 P 0.04 0.04 0.04 0.03 0.00 35 1 2 +1
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 34 0 4 0
29APR26 13.00 P 0.11 0.11 0.11 0.09 +0.01 35 13 17 +13
29APR26 13.50 P 0.17 0.17 0.17 0.14 +0.01 34 2 7 +2
29APR26 14.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 54 0
29APR26 14.50 P 0.36 0.36 0.36 0.31 +0.01 34 1 154 0
29APR26 15.00 P 0.00 0.00 0.00 0.44 +0.03 34 0 155 0
29APR26 15.50 P 0.00 0.00 0.00 0.60 +0.04 34 0 72 0
29APR26 16.00 P 0.87 0.87 0.79 0.80 +0.06 34 26 83 +26
29APR26 16.50 P 0.00 0.00 0.00 1.03 +0.07 34 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.32 +0.10 34 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.63 +0.12 35 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 1.98 +0.14 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.31 +0.09 34 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.70 +0.18 34 0 10 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 +0.11 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.60 +0.22 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.49 +0.27 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.43 +0.26 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.43 +0.23 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.39 +0.28 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.39 +0.28 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 75 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 +0.02 36 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 +0.02 35 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 +0.03 35 0 178 0
29JUN26 14.50 P 0.72 0.72 0.65 0.68 +0.05 35 55 305 +30
29JUN26 15.00 P 0.00 0.00 0.00 0.86 +0.07 35 0 413 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 +0.08 35 0 315 0
29JUN26 16.00 P 1.33 1.33 1.28 1.30 +0.09 34 240 1,383 +160
29JUN26 16.50 P 0.00 0.00 0.00 1.57 +0.11 34 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 +0.12 34 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.18 +0.14 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 +0.14 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.88 +0.18 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 +0.09 34 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.66 +0.13 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.07 +0.21 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.90 +0.19 33 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 +0.21 33 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 +0.16 31 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.66 +0.20 27 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.60 +0.26 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.56 +0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.56 +0.22 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.53 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.47 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 +0.03 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.05 37 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 +0.05 37 0 34 0
29SEP26 14.00 P 0.85 0.85 0.85 0.86 +0.06 36 1 89 +1
29SEP26 14.50 P 1.00 1.00 1.00 1.04 +0.07 36 1 47 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 +0.07 36 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.09 36 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 1.99 +0.12 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 +0.11 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 +0.12 35 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.89 +0.12 35 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 +0.13 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 +0.16 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 +0.18 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 +0.17 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.22 +0.10 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.07 +0.11 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.95 +0.12 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.21 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 +0.13 34 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.69 +0.13 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.63 +0.23 30 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 +0.23 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.54 +0.23 0 0 0 0
30DEC26 12.00 P 0.48 0.48 0.48 0.51 +0.03 37 1 39 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.04 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.05 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 +0.06 37 0 15 0
30DEC26 14.00 P 1.10 1.10 1.10 1.12 +0.06 37 1 32 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.07 37 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.07 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 +0.09 37 0 16 0
30DEC26 16.00 P 1.96 1.97 1.96 2.02 +0.09 36 5 68 +5
30DEC26 16.50 P 0.00 0.00 0.00 2.29 +0.10 36 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.11 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.87 +0.12 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.19 +0.13 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.53 +0.13 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.89 +0.16 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.27 +0.21 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.61 +0.19 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.44 +0.18 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.18 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 +0.20 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 +0.23 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.89 +0.13 36 0 0 0
TOTAL PUT 1,118 21,226 +465
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$ 9.16
29JAN26 5.75 C 0.00 0.00 0.00 3.41 +0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.17 +0.16 218 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.91 +0.10 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.16 +0.15 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.91 +0.14 0 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.67 +0.14 49 0 80 0
29JAN26 8.75 C 0.35 0.35 0.35 0.44 +0.11 47 1 67 0
29JAN26 9.00 C 0.15 0.15 0.14 0.25 +0.08 47 5 72 -1
29JAN26 9.25 C 0.00 0.00 0.00 0.11 +0.04 45 0 35 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 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 0.00 195 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.43 +0.15 70 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.17 +0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.93 +0.15 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.68 +0.15 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.44 +0.16 55 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.18 +0.17 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.99 +0.18 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.73 +0.15 51 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 +0.12 32 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.23 +0.16 38 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.01 +0.15 37 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.80 +0.12 35 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.61 +0.10 33 0 62 0
26FEB26 9.00 C 0.37 0.37 0.37 0.46 +0.09 34 2 125 0
26FEB26 9.25 C 0.28 0.28 0.28 0.32 +0.06 32 3 207 -3
26FEB26 9.50 C 0.19 0.19 0.19 0.22 +0.04 32 2 164 +2
26FEB26 9.75 C 0.00 0.00 0.00 0.15 +0.02 33 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 39 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 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 60 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.38 +0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.28 +0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.19 +0.15 61 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.94 +0.14 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 +0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.44 +0.15 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.19 +0.16 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 +0.17 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.75 +0.20 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.47 +0.16 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.28 +0.21 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 +0.18 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 +0.18 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.55 +0.15 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.36 +0.17 40 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 +0.15 39 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 0.98 +0.14 38 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 0.79 +0.10 36 0 135 0
30MAR26 9.00 C 0.54 0.54 0.54 0.65 +0.08 36 15 40 0
30MAR26 9.25 C 0.00 0.00 0.00 0.52 +0.07 35 0 65 0
30MAR26 9.50 C 0.38 0.38 0.38 0.42 +0.06 35 7 98 +7
30MAR26 9.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 208 0
30MAR26 10.00 C 0.24 0.24 0.24 0.26 +0.04 36 1 116 -1
30MAR26 10.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 105 0
30MAR26 11.00 C 0.08 0.08 0.08 0.09 +0.01 36 10 21 -10
30MAR26 11.50 C 0.00 0.00 0.00 0.05 0.00 36 0 276 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 37 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 38 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 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.99 +0.18 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.77 +0.18 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.48 +0.08 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.29 +0.21 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.05 +0.14 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.83 +0.16 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.65 +0.19 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.43 +0.13 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.19 +0.08 33 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 +0.10 35 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.91 +0.10 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.78 +0.10 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.65 +0.08 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.07 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.45 +0.05 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 12 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.32 +0.14 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 +0.17 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 +0.14 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.51 +0.17 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.25 +0.13 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.01 +0.15 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.82 +0.19 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 +0.15 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 +0.14 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.15 +0.17 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 +0.13 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.73 +0.12 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 +0.17 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 +0.12 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 +0.10 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 +0.11 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.92 +0.10 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 +0.09 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.69 +0.08 35 0 6 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 +0.07 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.51 +0.07 35 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 +0.05 35 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 +0.04 35 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.54 +0.12 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.28 +0.16 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.04 +0.11 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.82 +0.09 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 +0.15 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.42 +0.15 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 +0.19 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 +0.18 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.16 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 +0.13 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 +0.13 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.07 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.24 +0.10 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 +0.08 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 +0.06 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.89 +0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 +0.05 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.04 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.03 36 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.02 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.54 +0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.31 +0.10 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.08 +0.10 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.86 +0.04 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.67 +0.05 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 +0.09 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 +0.08 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 +0.05 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 +0.07 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 +0.04 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 +0.02 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 +0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.28 +0.08 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 +0.08 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.06 35 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 +0.05 35 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 +0.05 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.04 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 +0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
TOTAL CALL 46 3,215 -6
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 168 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 133 0 42 0
29JAN26 7.50 P 0.01 0.01 0.01 0.01 0.00 117 30 114 -2
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JAN26 8.50 P 0.03 0.03 0.03 0.01 -0.02 52 1 68 -1
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.04 48 0 25 0
29JAN26 9.00 P 0.00 0.00 0.00 0.09 -0.08 48 0 32 0
29JAN26 9.25 P 0.00 0.00 0.00 0.20 -0.12 45 0 0 0
29JAN26 9.50 P 0.46 0.46 0.46 0.38 -0.15 46 1 2 -1
29JAN26 9.75 P 0.00 0.00 0.00 0.61 -0.16 53 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.85 -0.17 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.35 -0.14 85 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.85 -0.15 107 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.36 -0.13 143 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.84 -0.16 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.42 -0.11 242 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.85 -0.15 184 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.35 -0.14 200 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.84 -0.16 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.01 0.01 0.01 0.01 0.00 52 4 27 -4
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 138 0
26FEB26 7.75 P 0.05 0.05 0.05 0.02 -0.01 36 1 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 139 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 -0.05 32 0 73 0
26FEB26 8.75 P 0.00 0.00 0.00 0.17 -0.07 32 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.37 -0.12 31 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 0.55 -0.10 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.73 -0.13 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 -0.14 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.38 -0.16 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.85 -0.20 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.36 -0.13 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.91 -0.09 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.42 -0.11 78 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.91 -0.09 83 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.40 -0.12 87 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.89 -0.11 91 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.03 36 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 70 0
30MAR26 8.25 P 0.22 0.23 0.22 0.18 -0.05 36 19 50 +19
30MAR26 8.50 P 0.00 0.00 0.00 0.26 -0.05 36 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.35 -0.07 36 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 -0.09 36 0 209 0
30MAR26 9.25 P 0.60 0.60 0.60 0.58 -0.09 36 1 30 +1
30MAR26 9.50 P 0.00 0.00 0.00 0.72 -0.11 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 -0.13 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 -0.17 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.42 -0.17 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 -0.20 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.36 -0.19 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 -0.09 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.42 -0.11 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.92 -0.08 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 -0.12 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 -0.08 72 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 6 0
29APR26 7.25 P 0.10 0.10 0.10 0.07 -0.02 36 1 1 +1
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.27 -0.05 36 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.34 -0.08 35 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.07 36 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 -0.10 35 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.82 -0.10 35 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 0.97 -0.11 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.15 -0.15 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.98 -0.12 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 -0.20 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.91 -0.16 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 -0.11 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.03 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.46 -0.06 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.55 -0.08 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 -0.06 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.07 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.92 -0.07 34 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 -0.07 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.22 -0.08 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 -0.10 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.75 -0.11 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 -0.11 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 -0.13 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.99 -0.12 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.09 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.42 -0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.92 -0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.03 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 -0.05 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.05 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.07 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.07 37 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.07 37 0 21 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 -0.08 37 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.08 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.09 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 -0.10 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 -0.08 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 -0.11 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.39 -0.13 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 -0.11 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.31 -0.06 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 -0.04 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.13 -0.15 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.63 -0.06 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 -0.07 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 36 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.03 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.03 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.04 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.05 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 -0.06 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.06 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.08 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.08 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.08 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 0.00 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 -0.04 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.38 -0.10 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 -0.08 37 0 0 0
TOTAL PUT 58 3,275 +13
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$ 16.50
30MAR26 7.58 C 0.00 0.00 0.00 8.97 +0.16 80 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.81 +0.15 77 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.64 +0.18 51 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.48 +0.15 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.08 +0.19 65 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.69 +0.20 67 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.28 +0.20 52 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.86 +0.15 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.49 +0.21 56 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.07 +0.15 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.68 +0.18 47 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.30 +0.17 49 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.89 +0.17 42 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.54 +0.21 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 +0.13 42 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.77 +0.16 44 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.38 +0.12 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.04 +0.14 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.68 +0.10 39 0 61 0
TOTAL CALL 0 83 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 -0.02 40 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.11 -0.03 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.21 -0.05 39 0 66 0
TOTAL PUT 0 112 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 69.45
29JAN26 31.00 C 0.00 0.00 0.00 38.46 -0.55 281 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 37.46 -0.56 269 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 36.46 -0.56 256 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 35.46 -0.56 244 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 34.46 -0.56 232 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 33.46 -0.56 220 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 32.46 -0.56 208 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 31.46 -1.07 196 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 30.46 -1.08 184 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 29.46 -1.04 170 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 28.46 -0.56 153 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 27.46 -0.54 0 0 609 0
29JAN26 43.00 C 27.02 27.02 27.02 26.46 -0.61 0 15 795 0
29JAN26 44.00 C 0.00 0.00 0.00 25.46 -0.56 0 0 538 0
29JAN26 45.00 C 0.00 0.00 0.00 24.46 -0.56 0 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 23.46 -0.56 0 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 22.46 -0.56 0 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 21.46 -0.56 0 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 20.46 -0.56 0 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 19.46 -0.56 0 0 1,096 0
29JAN26 52.50 C 0.00 0.00 0.00 16.96 -0.57 0 0 360 0
29JAN26 55.00 C 14.05 14.05 14.05 14.47 -0.57 97 4 1,448 0
29JAN26 57.50 C 12.57 12.57 12.57 11.98 -0.59 88 5 1,874 0
29JAN26 60.00 C 13.05 13.05 13.05 9.53 -0.47 87 5 1,595 -5
29JAN26 62.50 C 8.40 8.40 7.00 7.18 -0.62 86 23 466 -21
29JAN26 65.00 C 6.50 7.50 4.55 4.90 -0.76 77 26 1,373 -12
29JAN26 67.50 C 4.66 5.25 3.70 3.17 -0.81 82 20 690 -5
29JAN26 70.00 C 2.80 3.80 1.70 1.87 -0.78 84 350 916 +19
29JAN26 72.50 C 2.03 2.68 1.07 1.06 -0.65 88 208 1,240 +137
29JAN26 75.00 C 1.40 1.68 0.73 0.51 -0.48 87 179 318 +14
29JAN26 77.50 C 1.00 1.15 0.48 0.22 -0.32 87 107 261 +50
29JAN26 80.00 C 0.70 0.74 0.26 0.09 -0.18 87 78 298 +15
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.10 86 0 456 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 908 0
29JAN26 87.50 C 0.06 0.09 0.06 0.01 -0.02 97 500 500 +500
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 108 0 105 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 - 118 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 31.55 -0.98 71 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 30.55 -0.99 65 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.56 -0.94 69 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 28.57 -0.56 70 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.58 -0.56 70 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.59 -0.51 69 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 25.60 -0.50 68 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 24.75 -0.38 82 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 23.65 -0.49 69 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 22.68 -0.47 69 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 21.65 -0.53 62 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 20.79 -0.37 70 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 19.82 -0.34 69 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 17.52 -0.38 69 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 14.87 -0.86 53 0 1,441 0
26FEB26 57.50 C 0.00 0.00 0.00 12.86 -0.58 60 0 1,812 0
26FEB26 60.00 C 12.80 12.80 12.80 10.99 -0.59 62 5 1,932 0
26FEB26 62.50 C 11.00 11.00 11.00 9.29 -0.58 64 1 1,068 -1
26FEB26 65.00 C 9.02 9.64 7.57 7.76 -0.56 65 36 949 -21
26FEB26 67.50 C 6.78 6.78 6.20 6.42 -0.53 66 18 286 +1
26FEB26 70.00 C 6.50 7.00 5.40 5.27 -0.58 67 61 622 +15
26FEB26 72.50 C 5.50 6.05 4.38 4.41 -0.32 69 156 420 +111
26FEB26 75.00 C 4.78 5.06 3.90 3.60 -0.45 70 35 369 +19
26FEB26 77.50 C 4.40 4.40 3.00 2.86 -0.40 70 54 325 +46
26FEB26 80.00 C 3.60 3.70 2.60 2.24 -0.36 70 30 326 +15
26FEB26 82.50 C 2.25 2.25 2.25 1.75 -0.31 70 10 65 +10
26FEB26 85.00 C 2.72 2.72 1.96 1.35 -0.27 69 40 162 +20
26FEB26 87.50 C 2.23 2.33 1.65 1.03 -0.23 69 87 89 +56
26FEB26 90.00 C 1.95 1.95 1.34 0.79 -0.19 69 72 220 +62
26FEB26 92.50 C 1.27 1.27 1.21 0.59 - 69 33 33 -
30MAR26 12.50 C 0.00 0.00 0.00 57.01 -0.56 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 56.52 -0.55 131 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 56.02 -0.55 119 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 55.52 -0.55 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 55.02 -0.56 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 54.53 -0.55 119 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 54.03 -0.55 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 53.53 -0.55 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 53.03 -0.56 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 52.54 -0.98 110 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 52.04 -0.55 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 51.54 -0.56 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 51.04 -0.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 50.55 -0.58 101 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 50.05 -0.55 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 49.55 -0.56 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 48.56 -0.49 93 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 47.56 -0.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 46.57 -0.55 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.57 -0.56 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.58 -0.49 80 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 43.58 -1.04 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 42.59 -0.55 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.59 -0.59 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 40.60 -1.00 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 39.61 -0.52 71 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 38.62 -0.56 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.63 -0.60 71 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 36.64 -0.60 70 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 35.65 -0.76 69 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 34.67 -0.56 70 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 33.69 -0.77 70 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 32.72 -0.61 71 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 31.75 -0.78 71 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 30.74 -0.80 66 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 29.82 -0.68 70 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 28.75 -0.66 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 28.06 -0.40 76 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 27.20 -0.32 78 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.07 -0.41 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 25.31 -0.26 75 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.30 -0.35 71 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 22.68 -0.61 0 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 22.65 -0.09 74 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 21.25 -0.95 61 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 20.17 -0.74 56 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 18.57 -0.27 67 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 16.67 -0.32 68 0 516 0
30MAR26 57.50 C 16.85 17.07 16.85 15.00 -0.10 70 26 710 -26
30MAR26 60.00 C 13.47 13.47 13.47 12.98 -0.49 66 1 423 -1
30MAR26 62.50 C 13.30 13.30 13.30 11.49 -0.48 67 2 673 -2
30MAR26 65.00 C 0.00 0.00 0.00 10.13 -0.45 67 0 127 0
30MAR26 67.50 C 0.00 0.00 0.00 8.89 -0.44 68 1 76 0
30MAR26 70.00 C 8.05 8.05 8.05 7.88 -0.47 69 6 289 0
30MAR26 72.50 C 8.31 8.31 6.90 7.01 -0.44 70 23 256 +18
30MAR26 75.00 C 7.50 7.50 6.20 6.25 -0.38 72 16 188 +11
30MAR26 77.50 C 6.83 6.83 6.83 5.41 -0.36 72 6 115 +5
30MAR26 80.00 C 6.12 6.12 5.30 4.67 -0.33 71 5 630 +3
30MAR26 82.50 C 4.89 5.72 4.60 4.02 -0.30 71 10 55 +2
30MAR26 85.00 C 5.00 5.00 3.99 3.46 -0.27 71 14 337 +1
30MAR26 87.50 C 0.00 0.00 0.00 2.96 -0.25 71 0 30 0
30MAR26 90.00 C 0.00 0.00 0.00 2.53 -0.23 71 0 27 0
30MAR26 92.50 C 0.00 0.00 0.00 2.16 - 71 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 28.22 -0.52 65 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 27.52 -0.27 70 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 26.07 -0.46 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.31 -1.20 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.30 -0.83 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.33 -0.94 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.65 -0.39 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.76 -0.75 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.99 -0.69 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.16 -0.68 62 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 17.42 -1.07 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 15.80 -0.54 64 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 14.61 -0.11 68 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 12.89 -0.41 65 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 11.60 -0.41 66 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 10.44 -0.41 67 0 405 0
29APR26 70.00 C 10.42 10.42 10.42 9.48 -0.45 68 15 34 -15
29APR26 72.50 C 10.40 10.40 9.74 8.62 -0.42 69 13 99 +8
29APR26 75.00 C 8.13 8.13 8.13 7.86 -0.37 70 15 106 +15
29APR26 77.50 C 0.00 0.00 0.00 7.04 -0.30 70 0 177 0
29APR26 80.00 C 7.22 7.22 6.96 6.27 -0.28 70 511 548 -90
29APR26 82.50 C 0.00 0.00 0.00 5.57 -0.26 70 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 4.94 -0.24 70 0 32 0
29APR26 87.50 C 0.00 0.00 0.00 4.38 -0.22 70 0 0 0
29APR26 90.00 C 4.98 4.98 4.75 3.88 -0.20 70 520 547 +519
29APR26 92.50 C 0.00 0.00 0.00 3.43 - 70 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 55.62 -0.55 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 55.12 -0.56 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 54.63 -0.55 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 54.14 -0.55 74 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 53.64 -0.56 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 53.15 -0.55 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 52.66 -0.86 72 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 52.16 -0.56 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 51.67 -0.55 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 51.18 -0.55 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.55 -0.74 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 50.19 -0.56 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.70 -0.41 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.71 -0.74 63 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 47.69 -0.66 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.75 -0.37 66 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 45.72 -0.67 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.80 -0.27 66 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 43.83 -0.79 67 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 42.59 -0.89 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 41.90 -0.83 66 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.60 -1.00 0 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 39.61 -0.95 0 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 38.64 -1.03 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 37.69 -0.88 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 37.17 -0.56 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.77 -0.94 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 35.47 -0.28 70 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.77 -0.96 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.72 -1.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.22 -1.10 55 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 31.53 -0.61 61 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.24 -1.04 50 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 29.44 -0.96 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.37 -0.92 50 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 28.05 -0.38 61 0 10 0
29JUN26 44.00 C 29.73 30.16 29.73 26.92 -0.66 56 30 103 +30
29JUN26 45.00 C 0.00 0.00 0.00 26.07 -0.72 56 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 25.28 -0.72 56 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 24.55 -0.62 57 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 23.82 -0.61 58 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 23.09 -0.74 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.67 -0.33 62 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 21.08 -0.24 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 19.18 -0.50 62 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 17.84 -0.41 63 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 16.59 -0.21 65 0 136 0
29JUN26 62.50 C 0.00 0.00 0.00 15.36 -0.21 65 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 14.14 -0.22 65 0 249 0
29JUN26 67.50 C 0.00 0.00 0.00 13.03 -0.25 66 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 11.77 -0.64 65 0 122 0
29JUN26 72.50 C 12.70 12.70 12.70 10.95 -0.45 66 19 139 0
29JUN26 75.00 C 11.08 11.08 11.08 10.14 -0.52 66 15 117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.45 -0.47 67 0 468 0
29JUN26 80.00 C 10.00 10.00 9.54 8.74 -0.38 67 14 2,620 +8
29JUN26 82.50 C 9.50 9.50 9.50 7.94 -0.39 67 4 28 0
29JUN26 85.00 C 9.00 9.00 9.00 7.31 -0.34 67 3 51 0
29JUN26 87.50 C 0.00 0.00 0.00 6.69 -0.34 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.07 -0.33 67 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 5.59 - 67 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 48.87 -0.58 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.92 -0.55 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.97 -0.55 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 46.03 -0.54 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 45.10 -0.54 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 44.16 -0.54 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 43.25 -0.53 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.34 -0.53 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.42 -0.54 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 39.91 -1.15 0 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 39.66 -0.52 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.78 -0.52 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.92 -0.51 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 37.08 -0.51 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.47 -0.73 51 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 34.49 -0.72 49 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.68 -1.12 51 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.81 -0.61 52 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 32.03 -0.57 53 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 31.40 -0.38 56 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 30.52 -0.84 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.81 -0.77 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.10 -0.45 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 28.39 -0.66 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.68 -0.63 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.04 -0.53 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.39 -0.42 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.74 -0.42 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 25.10 -0.43 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.45 -0.42 60 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 23.01 -0.38 61 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 21.57 -0.38 61 5 5 +5
29SEP26 57.50 C 0.00 0.00 0.00 20.25 -0.35 62 52 56 +36
29SEP26 60.00 C 0.00 0.00 0.00 19.00 -0.35 62 0 43 0
29SEP26 62.50 C 0.00 0.00 0.00 17.77 -0.32 63 52 62 +48
29SEP26 65.00 C 0.00 0.00 0.00 16.71 -0.34 63 5 27 0
29SEP26 67.50 C 15.80 15.80 15.80 15.65 -0.43 63 1 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.94 -0.16 65 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 13.96 -0.37 64 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 13.20 -0.46 65 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 12.53 -0.43 66 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.90 -0.33 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.26 -0.22 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.51 -0.22 67 0 202 0
29SEP26 87.50 C 10.04 10.04 10.04 9.85 -0.18 67 1 2 +1
29SEP26 90.00 C 0.00 0.00 0.00 9.27 -0.18 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.68 - 66 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 34.91 -0.46 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.19 -0.46 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.48 -0.46 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.76 -0.46 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.40 -0.49 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 31.39 -0.43 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.74 -0.43 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.09 -0.43 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.44 -0.43 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.79 -0.43 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.60 -0.39 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 27.59 -0.39 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.20 -0.38 60 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 24.81 -0.38 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 23.48 -0.34 61 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 22.27 -0.34 61 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 21.06 -0.34 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.95 -0.53 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.93 -0.29 62 0 99 0
30DEC26 67.50 C 0.00 0.00 0.00 17.91 -0.42 62 0 35 0
30DEC26 70.00 C 19.50 19.50 19.50 17.17 -0.57 63 1 96 +1
30DEC26 72.50 C 0.00 0.00 0.00 16.14 -0.51 63 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 15.46 -0.40 63 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 14.98 -0.45 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.35 -0.34 65 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.76 -0.25 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.08 -0.22 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.37 -0.21 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.71 -0.18 66 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.16 - 66 0 0 -
TOTAL CALL 3,544 53,548 +1,602
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 319 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 307 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 296 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 284 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 273 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 263 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 252 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 242 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 232 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 223 0 209 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 214 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 179 0 658 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 162 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,749 0
29JAN26 50.00 P 0.06 0.06 0.06 0.01 0.00 139 1 2,087 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 907 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 1,811 0
29JAN26 57.50 P 0.00 0.00 0.00 0.02 -0.03 91 0 2,759 0
29JAN26 60.00 P 0.10 0.10 0.08 0.07 -0.07 89 23 1,064 -3
29JAN26 62.50 P 0.18 0.23 0.18 0.21 -0.16 86 167 789 +72
29JAN26 65.00 P 0.37 0.57 0.37 0.57 -0.21 85 80 268 +3
29JAN26 67.50 P 0.99 1.30 0.74 1.34 -0.19 88 151 227 +58
29JAN26 70.00 P 1.90 2.10 1.50 2.54 -0.18 89 33 295 +23
29JAN26 72.50 P 3.47 4.70 3.47 4.18 -0.07 91 3 4 +3
29JAN26 75.00 P 5.50 5.50 5.33 6.21 +0.10 97 6 6 +6
29JAN26 77.50 P 0.00 0.00 0.00 8.49 +0.26 106 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.94 +0.40 122 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.46 +0.49 143 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.02 +0.71 166 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.59 +0.89 189 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.16 +1.00 212 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.05 - 0 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 70 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 -0.02 69 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.01 70 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.12 -0.01 70 0 867 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 -0.02 69 0 694 0
26FEB26 49.00 P 0.19 0.19 0.19 0.20 -0.02 69 18 852 0
26FEB26 50.00 P 0.00 0.00 0.00 0.25 -0.03 69 0 356 0
26FEB26 52.50 P 0.33 0.38 0.33 0.43 -0.03 68 3 306 +2
26FEB26 55.00 P 0.49 0.49 0.48 0.72 -0.04 68 6 905 0
26FEB26 57.50 P 0.76 0.96 0.72 1.13 -0.04 68 121 1,881 0
26FEB26 60.00 P 1.26 1.50 1.26 1.69 -0.04 68 23 1,523 +1
26FEB26 62.50 P 2.10 2.33 2.10 2.41 -0.03 67 24 1,579 +5
26FEB26 65.00 P 2.58 3.00 2.48 3.31 0.00 67 6 429 0
26FEB26 67.50 P 3.57 4.25 3.50 4.52 -0.01 69 32 242 +30
26FEB26 70.00 P 4.91 5.70 4.70 5.93 +0.03 70 32 103 +28
26FEB26 72.50 P 6.47 7.22 6.47 7.47 +0.09 71 58 99 +58
26FEB26 75.00 P 8.26 9.57 8.26 9.14 +0.11 72 67 97 +67
26FEB26 77.50 P 0.00 0.00 0.00 10.93 +0.12 72 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.95 +0.24 74 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.02 +0.28 76 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.19 +0.30 77 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.46 +0.35 80 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.80 +0.89 83 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.18 - 86 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 72 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 72 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 72 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 0.00 71 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 0.00 71 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.14 0.00 71 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.18 0.00 71 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 0.00 71 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 0.00 71 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.33 -0.01 70 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.41 0.00 71 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.50 +0.02 71 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 0.57 +0.02 70 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.69 +0.03 70 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 +0.03 70 0 89 0
30MAR26 49.00 P 0.00 0.00 0.00 0.94 +0.04 70 0 103 0
30MAR26 50.00 P 0.00 0.00 0.00 1.07 +0.01 70 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 1.51 +0.02 69 0 77 0
30MAR26 55.00 P 0.00 0.00 0.00 2.05 +0.03 69 0 163 0
30MAR26 57.50 P 2.00 2.00 1.90 2.73 +0.03 69 10 427 +5
30MAR26 60.00 P 2.70 2.88 2.57 3.55 +0.06 69 22 181 +21
30MAR26 62.50 P 3.80 3.80 3.80 4.46 +0.08 69 5 204 +5
30MAR26 65.00 P 4.70 4.70 4.70 5.51 +0.08 69 2 83 0
30MAR26 67.50 P 0.00 0.00 0.00 6.87 +0.20 70 0 49 0
30MAR26 70.00 P 7.37 7.37 7.15 8.36 +0.21 71 21 89 +14
30MAR26 72.50 P 8.60 8.62 8.60 10.01 +0.27 73 34 25 +1
30MAR26 75.00 P 10.52 11.66 10.27 11.63 +0.26 73 24 68 +8
30MAR26 77.50 P 13.09 13.18 13.09 13.35 +0.22 74 16 40 +16
30MAR26 80.00 P 14.54 14.54 14.54 15.20 +0.27 74 6 6 +6
30MAR26 82.50 P 0.00 0.00 0.00 17.09 +0.26 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.12 +0.31 76 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 21.18 +0.51 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.35 +0.63 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.54 - 79 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.61 +0.03 69 0 40 0
29APR26 43.00 P 0.53 0.53 0.53 0.70 +0.03 69 15 18 +15
29APR26 44.00 P 0.63 0.63 0.61 0.82 +0.02 69 20 35 +20
29APR26 45.00 P 0.78 0.78 0.73 0.95 +0.03 69 9 21 +6
29APR26 46.00 P 0.85 0.85 0.83 1.09 +0.04 69 3 29 +2
29APR26 47.00 P 0.00 0.00 0.00 1.22 0.00 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.43 +0.04 69 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.56 +0.05 68 0 30 0
29APR26 50.00 P 1.56 1.56 1.56 1.78 +0.06 68 4 51 +4
29APR26 52.50 P 0.00 0.00 0.00 2.33 +0.06 68 0 37 0
29APR26 55.00 P 0.00 0.00 0.00 3.03 +0.08 68 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 3.82 +0.11 68 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 4.70 +0.11 67 0 430 0
29APR26 62.50 P 4.90 4.90 4.90 5.74 +0.14 67 2 119 0
29APR26 65.00 P 0.00 0.00 0.00 6.89 +0.22 68 0 340 0
29APR26 67.50 P 7.66 8.13 7.56 8.26 +0.26 68 36 416 +36
29APR26 70.00 P 8.65 9.57 8.65 9.80 +0.32 70 45 98 +45
29APR26 72.50 P 10.26 11.16 10.26 11.45 +0.39 71 54 69 +54
29APR26 75.00 P 12.66 12.85 12.66 13.10 +0.33 71 30 30 +15
29APR26 77.50 P 14.54 14.64 14.36 14.84 +0.29 72 45 45 +45
29APR26 80.00 P 16.21 16.21 16.21 16.45 +0.16 71 15 15 +15
29APR26 82.50 P 0.00 0.00 0.00 18.49 +0.33 73 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.41 +0.48 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.44 +0.38 74 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.51 +0.38 75 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 26.61 - 75 0 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 85 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 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 78 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 75 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 72 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 68 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 0.06 -0.01 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 0.00 66 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 0.00 66 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.18 0.00 66 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 0.00 66 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 0.00 66 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 0.00 66 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.01 66 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 0.00 66 0 0 0
29JUN26 36.00 P 0.60 0.60 0.59 0.56 0.00 66 110 110 +110
29JUN26 37.00 P 0.00 0.00 0.00 0.65 0.00 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.75 0.00 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.88 0.00 66 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.01 0.00 66 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 +0.01 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.31 +0.01 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.49 +0.01 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.67 +0.01 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.85 +0.01 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.08 +0.01 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.32 +0.02 66 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.55 +0.01 66 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 2.79 +0.02 66 0 165 0
29JUN26 50.00 P 2.60 2.60 2.60 2.99 +0.03 65 5 117 0
29JUN26 52.50 P 3.07 3.07 3.07 3.72 +0.02 65 5 83 -5
29JUN26 55.00 P 0.00 0.00 0.00 4.56 +0.05 65 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 5.47 +0.05 65 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 6.50 +0.07 65 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 7.60 +0.08 65 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 8.91 +0.20 65 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 10.40 +0.26 66 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 11.96 +0.36 67 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 13.60 +0.38 68 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 15.24 +0.31 68 0 150 0
29JUN26 77.50 P 15.57 15.57 15.57 16.98 +0.32 69 15 446 +15
29JUN26 80.00 P 17.47 17.55 17.36 18.61 +0.06 68 45 45 +45
29JUN26 82.50 P 0.00 0.00 0.00 20.51 +0.20 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.45 +0.25 70 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 +0.25 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.33 +0.26 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.41 - 71 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.01 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.01 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.01 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.02 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 +0.02 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.02 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 +0.03 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.68 +0.04 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.78 +0.04 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.90 +0.05 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.04 +0.05 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.18 +0.05 65 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 +0.05 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.50 +0.07 65 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.69 +0.07 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.88 +0.07 65 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.07 +0.07 65 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.30 +0.10 65 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.55 +0.10 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 +0.10 65 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.96 +0.01 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.20 0.00 65 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.51 +0.13 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.81 +0.12 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.12 +0.12 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.43 +0.13 64 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.74 +0.13 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.67 +0.16 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.62 +0.16 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 7.70 +0.21 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.83 +0.20 64 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.99 +0.21 64 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 11.46 +0.30 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 12.94 +0.26 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.53 +0.28 66 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.19 +0.33 66 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 17.96 +0.39 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.75 +0.55 68 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.54 +0.36 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.34 +0.36 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.14 +0.36 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.04 +0.41 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.00 +0.40 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.97 - 69 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 2.53 +0.10 64 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 +0.10 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.05 +0.10 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 +0.20 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.46 -0.01 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 +0.13 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 +0.13 63 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.54 +0.26 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.87 +0.28 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.20 +0.14 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 +0.16 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 +0.34 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.16 +0.16 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.14 +0.17 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.19 +0.21 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.35 +0.21 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 +0.20 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.78 -0.01 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.18 +0.06 63 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 14.70 +0.09 63 0 0 0
30DEC26 70.00 P 16.00 16.00 16.00 16.30 +0.07 64 5 15 +5
30DEC26 72.50 P 0.00 0.00 0.00 18.28 +0.39 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.98 +0.37 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.71 +0.25 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.55 +0.36 67 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 25.37 +0.37 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.19 +0.37 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.03 +0.38 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.92 +0.41 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.91 - 68 0 0 -
TOTAL PUT 1,457 43,007 +856
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$ 41.98
29JAN26 24.00 C 0.00 0.00 0.00 17.99 +0.18 217 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 16.99 +0.18 201 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 15.99 +0.18 186 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 14.99 +0.18 171 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.99 +0.18 157 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.99 +0.18 143 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.35 +0.28 275 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 10.99 +0.18 117 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.99 +0.17 105 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.26 +0.18 197 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.99 +0.13 81 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 7.20 +0.34 148 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 6.17 +0.35 125 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 4.99 +0.17 48 0 56 0
29JAN26 38.00 C 0.00 0.00 0.00 3.99 +0.13 38 0 371 0
29JAN26 39.00 C 0.00 0.00 0.00 3.08 +0.23 60 0 857 0
29JAN26 40.00 C 2.11 2.11 2.11 2.03 +0.14 36 3 1,412 -3
29JAN26 41.00 C 1.08 1.21 1.07 1.12 +0.04 31 8 606 -2
29JAN26 42.00 C 0.54 0.60 0.48 0.41 -0.12 27 26 577 +8
29JAN26 43.00 C 0.16 0.16 0.15 0.11 -0.10 28 2 420 -1
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 274 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.04 +0.17 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.05 +0.18 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.05 +0.17 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.05 +0.17 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.35 +0.28 81 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.06 +0.18 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.06 +0.17 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.26 +0.18 57 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.07 +0.10 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.20 +0.20 41 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.18 +0.04 35 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.17 +0.06 29 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.29 +0.02 30 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 3.52 +0.18 32 0 618 0
26FEB26 40.00 C 2.75 2.75 2.75 2.65 +0.08 28 2 819 -2
26FEB26 41.00 C 0.00 0.00 0.00 1.98 -0.02 28 0 631 0
26FEB26 42.00 C 1.45 1.45 1.41 1.44 -0.02 28 25 706 0
26FEB26 43.00 C 1.06 1.09 1.06 1.03 +0.02 29 39 381 0
26FEB26 44.00 C 0.73 0.75 0.69 0.71 -0.01 29 43 273 -8
26FEB26 45.00 C 0.54 0.54 0.49 0.46 -0.02 29 56 257 +45
26FEB26 46.00 C 0.35 0.35 0.34 0.29 -0.02 29 21 93 +21
26FEB26 47.00 C 0.22 0.22 0.22 0.17 -0.02 29 20 103 +20
26FEB26 48.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 60 0
26FEB26 49.00 C 0.11 0.11 0.11 0.06 -0.01 29 1 98 0
26FEB26 50.00 C 0.08 0.08 0.08 0.04 0.00 30 2 89 +2
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.00 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.57 +0.18 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.07 +0.17 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.57 +0.17 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.08 +0.18 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.56 +0.16 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.18 +0.22 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.07 +0.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.09 +0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.10 +0.18 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.49 +0.52 93 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.46 +0.40 85 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.04 +0.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.21 +0.32 57 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.13 +0.11 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.14 +0.12 37 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.35 +0.28 53 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.15 +0.11 31 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.08 -0.22 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.26 -0.05 35 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.24 +0.11 30 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.42 +0.20 35 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.42 +0.09 30 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.39 -0.22 25 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.70 +0.12 29 0 169 0
30MAR26 39.00 C 4.08 4.08 4.08 4.14 +0.32 32 10 247 +6
30MAR26 40.00 C 0.00 0.00 0.00 3.29 +0.07 29 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 2.72 +0.06 30 0 330 0
30MAR26 42.00 C 2.20 2.20 2.20 2.20 +0.06 30 15 348 0
30MAR26 43.00 C 1.83 1.83 1.80 1.75 +0.05 30 30 1,272 0
30MAR26 44.00 C 1.40 1.42 1.40 1.39 +0.03 30 23 252 -15
30MAR26 45.00 C 0.00 0.00 0.00 1.08 -0.02 30 0 234 0
30MAR26 46.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.64 -0.01 30 0 240 0
30MAR26 48.00 C 0.54 0.54 0.54 0.48 -0.01 31 5 197 -5
30MAR26 49.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 0.00 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 16.17 +0.17 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.21 +0.20 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.20 +0.18 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.21 +0.12 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.35 +0.23 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.15 -0.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.31 +0.01 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.29 -0.02 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.71 +0.34 38 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.80 +0.35 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.68 +0.09 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.10 +0.30 34 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.10 +0.04 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.39 +0.10 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.76 +0.08 29 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 3.24 +0.06 30 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.75 +0.08 30 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.29 +0.05 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.93 +0.04 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.59 +0.01 31 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 1.32 +0.02 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 1.07 +0.01 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.85 0.00 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.54 0.00 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
29JUN26 20.00 C 0.00 0.00 0.00 22.19 +0.12 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.17 +0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.18 +0.17 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.19 +0.17 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.49 +0.46 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.46 +0.40 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.23 +0.18 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.30 +0.11 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.29 +0.09 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.21 +0.03 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.35 +0.12 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.65 +0.37 39 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.61 +0.17 35 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.59 +0.16 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.76 +0.09 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.80 -0.05 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.94 -0.13 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.52 +0.19 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.69 +0.02 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.03 +0.10 31 0 45 0
29JUN26 40.00 C 4.50 4.50 4.50 4.48 +0.06 31 2 106 -2
29JUN26 41.00 C 0.00 0.00 0.00 4.03 +0.16 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.43 +0.18 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.00 +0.07 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.62 +0.09 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.28 +0.11 32 0 164 0
29JUN26 46.00 C 2.01 2.01 2.01 1.98 +0.12 32 1 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.69 +0.10 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.45 +0.10 32 0 68 0
29JUN26 49.00 C 0.00 0.00 0.00 1.22 +0.08 32 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 1.04 +0.08 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.67 +0.08 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.04 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 +0.03 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
29JUN26 62.50 C 0.24 0.24 0.24 0.10 +0.01 31 9 15 +9
29SEP26 24.00 C 0.00 0.00 0.00 18.49 +0.45 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.46 +0.40 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.26 +0.17 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.30 +0.11 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.36 +0.16 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.43 +0.15 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.58 +0.19 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.71 +0.18 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.85 +0.09 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.03 +0.14 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.34 +0.18 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.49 +0.07 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.68 -0.13 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.12 +0.08 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.50 +0.10 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.08 +0.36 33 0 0 0
29SEP26 40.00 C 5.30 5.30 5.30 5.33 -0.04 31 2 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.88 +0.03 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.34 +0.04 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.92 +0.03 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.51 0.00 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 3.16 -0.01 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 +0.03 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 0.00 31 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 2.33 +0.02 32 0 36 0
29SEP26 49.00 C 2.10 2.10 2.10 2.11 +0.01 32 10 42 +10
29SEP26 50.00 C 0.00 0.00 0.00 1.89 -0.01 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 -0.03 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.03 -0.03 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.02 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.34 +0.16 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.42 +0.15 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.53 +0.15 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.65 +0.13 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.81 +0.12 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.92 +0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.12 +0.01 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.47 +0.09 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.75 +0.09 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.07 +0.08 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 -0.09 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.79 +0.05 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.03 +0.05 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.49 -0.12 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.98 +0.06 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 5.54 +0.10 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.06 +0.05 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.62 +0.02 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.27 +0.06 30 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.88 +0.01 30 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 +0.08 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 +0.02 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.02 +0.02 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.77 +0.02 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.55 +0.03 31 0 50 0
30DEC26 52.50 C 2.01 2.01 2.01 2.01 -0.03 31 10 51 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.60 -0.01 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 -0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.93 - 31 0 0 -
TOTAL CALL 365 19,941 +93
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 238 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 206 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 191 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 915 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,201 0
29JAN26 38.00 P 0.02 0.02 0.02 0.01 0.00 51 1 2,223 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 538 0
29JAN26 40.00 P 0.06 0.06 0.05 0.02 -0.07 31 3 304 0
29JAN26 41.00 P 0.00 0.00 0.00 0.11 -0.18 29 0 119 0
29JAN26 42.00 P 0.53 0.53 0.47 0.45 -0.30 29 27 34 +27
29JAN26 43.00 P 0.00 0.00 0.00 1.15 -0.27 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 2.03 -0.22 28 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 3.02 -0.19 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.05 -0.15 68 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.02 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.02 -0.36 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.52 -0.18 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.05 -0.15 140 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.54 -0.16 152 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.04 -0.16 170 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.52 -0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 122 0
26FEB26 35.00 P 0.06 0.07 0.06 0.02 -0.01 29 54 328 -22
26FEB26 36.00 P 0.10 0.10 0.10 0.05 -0.02 30 3 299 0
26FEB26 37.00 P 0.14 0.15 0.13 0.10 -0.03 29 9 527 0
26FEB26 38.00 P 0.23 0.23 0.21 0.19 -0.06 29 7 653 0
26FEB26 39.00 P 0.00 0.00 0.00 0.36 -0.07 29 0 182 0
26FEB26 40.00 P 0.62 0.62 0.61 0.57 -0.11 28 12 181 -2
26FEB26 41.00 P 0.97 0.97 0.97 0.93 -0.11 29 30 47 +30
26FEB26 42.00 P 1.39 1.39 1.35 1.40 -0.12 29 2 37 +2
26FEB26 43.00 P 2.00 2.00 2.00 1.95 -0.17 29 3 14 +3
26FEB26 44.00 P 0.00 0.00 0.00 2.54 -0.25 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.48 -0.17 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.35 -0.06 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.27 -0.19 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.11 -0.32 32 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 7.18 -0.18 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.02 -0.36 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.52 -0.18 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.05 -0.15 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.54 -0.16 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.04 -0.16 61 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 23 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 33 0
30MAR26 36.00 P 0.31 0.31 0.31 0.26 -0.05 30 20 960 0
30MAR26 37.00 P 0.00 0.00 0.00 0.40 -0.07 30 0 146 0
30MAR26 38.00 P 0.63 0.63 0.60 0.60 -0.08 30 14 616 -1
30MAR26 39.00 P 0.00 0.00 0.00 0.85 -0.09 30 0 195 0
30MAR26 40.00 P 1.17 1.20 1.17 1.18 -0.10 30 35 444 +15
30MAR26 41.00 P 1.55 1.55 1.54 1.56 -0.12 30 9 73 +8
30MAR26 42.00 P 2.06 2.06 2.06 2.06 -0.15 30 7 347 0
30MAR26 43.00 P 0.00 0.00 0.00 2.63 -0.13 31 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.18 -0.22 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.98 -0.20 31 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.67 -0.28 30 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 5.30 -0.45 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.29 -0.33 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.39 -0.11 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.36 -0.06 37 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.62 -0.16 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.05 -0.15 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.54 -0.16 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.06 -0.14 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.52 -0.18 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 0.00 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.23 -0.03 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 43 0
29APR26 36.00 P 0.49 0.49 0.49 0.49 -0.06 31 1 27 +1
29APR26 37.00 P 0.00 0.00 0.00 0.69 -0.06 31 0 68 0
29APR26 38.00 P 0.00 0.00 0.00 0.94 -0.06 31 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.23 -0.08 31 0 280 0
29APR26 40.00 P 1.60 1.60 1.60 1.59 -0.08 31 4 140 0
29APR26 41.00 P 0.00 0.00 0.00 2.02 -0.09 31 0 15 0
29APR26 42.00 P 2.50 2.50 2.50 2.50 -0.13 31 3 3 0
29APR26 43.00 P 0.00 0.00 0.00 3.08 -0.15 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.68 -0.11 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.43 -0.09 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.17 -0.12 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.93 -0.12 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.78 -0.02 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.63 -0.18 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.51 -0.22 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.92 -0.01 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.16 -0.17 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.54 -0.16 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.06 - 42 0 0 -
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 0.00 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 0.00 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 0.00 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.48 +0.01 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.65 +0.01 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.85 +0.01 32 0 163 0
29JUN26 36.00 P 1.09 1.09 1.09 1.09 -0.01 31 1 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.37 -0.03 31 0 237 0
29JUN26 38.00 P 0.00 0.00 0.00 1.69 -0.05 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.09 -0.03 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 2.48 -0.09 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 2.96 -0.08 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 3.49 -0.06 31 0 430 0
29JUN26 43.00 P 0.00 0.00 0.00 4.03 -0.08 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.63 -0.15 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.19 -0.25 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.91 -0.16 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.62 -0.21 30 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.42 -0.20 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.11 -0.31 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.05 -0.20 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.12 -0.07 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.51 -0.20 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.72 -0.46 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.23 -0.23 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.56 -0.57 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.06 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.07 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 0.94 -0.07 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.20 -0.09 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.47 -0.09 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 -0.11 32 0 29 0
29SEP26 37.00 P 2.12 2.12 2.12 2.12 -0.13 32 1 16 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.53 -0.11 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 -0.07 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.35 -0.16 32 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.92 -0.10 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.37 -0.22 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.01 -0.16 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.65 -0.12 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 6.30 -0.11 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.95 -0.15 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 7.59 -0.21 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.35 -0.12 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.15 -0.30 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.93 -0.19 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.96 -0.22 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.17 -0.16 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.41 -0.13 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.68 -0.13 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.00 -0.13 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 -0.05 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 -0.05 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 -0.06 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.10 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.26 -0.08 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.57 -0.08 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 -0.11 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.21 -0.11 31 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.58 -0.12 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.00 -0.12 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.43 -0.14 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 3.92 -0.14 32 0 1 0
30DEC26 41.00 P 4.50 4.50 4.50 4.42 -0.15 32 10 10 +10
30DEC26 42.00 P 0.00 0.00 0.00 4.98 -0.15 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.56 -0.15 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.16 -0.17 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.82 -0.16 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.48 -0.18 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.18 -0.18 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.92 -0.17 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.66 +0.10 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.44 -0.18 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.44 +0.15 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.20 -0.19 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.41 -0.16 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.68 - 32 0 0 -
TOTAL PUT 256 18,368 +72
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$ 13.24
29JAN26 9.50 C 0.00 0.00 0.00 3.74 -0.63 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.49 -0.63 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.24 -0.63 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.74 -0.64 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.24 -0.64 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.80 -0.58 117 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.28 -0.60 80 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.79 -0.59 58 0 0 0
29JAN26 13.00 C 0.39 0.39 0.39 0.38 -0.51 50 12 97 +12
29JAN26 13.50 C 0.17 0.17 0.11 0.12 -0.34 46 176 1,310 0
29JAN26 14.00 C 0.05 0.05 0.05 0.03 -0.15 48 17 25 +13
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.05 55 0 588 0
29JAN26 15.00 C 0.01 0.01 0.01 0.01 0.00 72 12 842 -12
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 152 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 185 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 196 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 215 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 233 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 251 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 3.76 -0.64 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.56 -0.59 64 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.36 -0.54 71 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.77 -0.63 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.31 -0.60 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 -0.62 32 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.34 -0.61 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.02 -0.45 36 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.70 -0.41 36 0 62 0
26FEB26 13.50 C 0.46 0.46 0.46 0.45 -0.32 35 6 678 +6
26FEB26 14.00 C 0.29 0.29 0.29 0.27 -0.25 35 20 1,257 0
26FEB26 14.50 C 0.18 0.18 0.18 0.15 -0.19 34 10 877 0
26FEB26 15.00 C 0.11 0.11 0.11 0.08 -0.13 34 75 410 +75
26FEB26 15.50 C 0.07 0.07 0.07 0.05 -0.07 36 10 115 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 501 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.03 -0.62 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.78 -0.62 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.54 -0.60 42 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 -0.51 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.00 -0.71 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.80 -0.64 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.61 -0.57 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.37 -0.57 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.92 -0.52 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.32 -0.62 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.03 -0.50 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.64 -0.53 40 0 36 0
30MAR26 12.50 C 1.24 1.24 1.24 1.28 -0.43 38 15 115 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.99 -0.38 38 0 32 0
30MAR26 13.50 C 0.72 0.72 0.72 0.75 -0.33 38 90 197 +90
30MAR26 14.00 C 0.00 0.00 0.00 0.55 -0.29 37 0 157 0
30MAR26 14.50 C 0.43 0.43 0.40 0.40 -0.25 37 201 3,256 +186
30MAR26 15.00 C 0.00 0.00 0.00 0.28 -0.19 37 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.19 -0.16 37 0 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.12 37 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.08 37 0 799 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 9.50 C 0.00 0.00 0.00 3.85 -0.61 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.68 -0.55 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 -0.49 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.96 -0.59 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.44 -0.64 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.19 -0.39 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.83 -0.42 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.48 -0.40 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.21 -0.39 39 330 850 +330
29APR26 13.50 C 0.00 0.00 0.00 0.97 -0.33 39 330 1,641 +330
29APR26 14.00 C 0.00 0.00 0.00 0.77 -0.29 39 0 1,317 0
29APR26 14.50 C 0.00 0.00 0.00 0.60 -0.28 38 0 940 0
29APR26 15.00 C 0.00 0.00 0.00 0.47 -0.23 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.36 -0.19 39 0 25 0
29APR26 16.00 C 0.33 0.33 0.33 0.27 -0.16 38 10 25 +10
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.13 38 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 -0.08 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 -0.06 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.90 -0.54 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.67 -0.48 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 -0.60 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.08 -0.63 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 -0.58 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 -0.60 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 -0.61 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.09 -0.54 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.70 -0.51 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 -0.48 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.05 -0.46 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 -0.42 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.52 -0.38 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.29 -0.36 38 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.32 39 0 35 0
29JUN26 14.50 C 0.92 0.92 0.92 0.93 -0.28 39 15 32 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.78 -0.25 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 -0.23 39 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.20 39 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 0.47 -0.15 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.37 -0.16 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.13 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.11 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.10 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 -0.51 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 -0.63 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 -0.51 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.28 -0.47 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 -0.49 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 -0.57 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.29 -0.46 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 -0.44 38 0 0 0
29SEP26 13.00 C 1.81 1.81 1.80 1.79 -0.42 41 105 120 +105
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.38 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.34 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.33 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 -0.30 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 -0.28 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.25 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.23 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.21 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.18 40 0 11 0
29SEP26 18.00 C 0.55 0.55 0.55 0.44 -0.17 40 180 180 +180
29SEP26 18.50 C 0.52 0.54 0.50 0.38 -0.15 40 180 180 +175
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.13 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.12 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.11 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
30DEC26 9.50 C 0.00 0.00 0.00 4.16 -0.55 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 -0.65 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.46 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.47 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.08 -0.51 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 -0.49 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.55 -0.44 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.41 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.42 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 -0.43 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 -0.37 41 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 -0.36 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 -0.36 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 -0.34 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 -0.33 41 0 307 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.30 41 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.27 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.27 41 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.24 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.22 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.21 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.19 41 0 61 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.17 40 0 5 0
TOTAL CALL 1,794 30,950 +1,530
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JAN26 12.50 P 0.03 0.03 0.03 0.02 +0.01 45 15 490 0
29JAN26 13.00 P 0.12 0.14 0.09 0.12 +0.10 46 615 1,315 +510
29JAN26 13.50 P 0.32 0.37 0.32 0.37 +0.28 44 59 810 0
29JAN26 14.00 P 0.75 0.75 0.72 0.76 +0.44 0 28 885 -13
29JAN26 14.50 P 1.24 1.24 1.24 1.26 +0.56 0 133 938 -110
29JAN26 15.00 P 1.73 1.73 1.70 1.76 +0.60 0 158 746 -60
29JAN26 15.50 P 2.21 2.22 2.21 2.33 +0.68 130 300 861 -1,043
29JAN26 16.00 P 2.77 2.77 2.77 2.77 +0.60 105 3 550 -275
29JAN26 16.50 P 0.00 0.00 0.00 3.34 +0.63 172 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.78 +0.61 145 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 4.28 +0.59 159 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.81 +0.64 200 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.28 +0.63 185 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.76 +0.58 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.76 +0.60 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.78 +0.62 241 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.76 +0.61 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.78 +0.63 280 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
26FEB26 12.00 P 0.12 0.12 0.10 0.10 +0.05 33 18 321 +6
26FEB26 12.50 P 0.22 0.25 0.22 0.23 +0.12 35 236 449 +158
26FEB26 13.00 P 0.39 0.42 0.38 0.40 +0.19 34 441 677 +307
26FEB26 13.50 P 0.59 0.59 0.59 0.65 +0.26 33 8 1,183 +8
26FEB26 14.00 P 1.00 1.00 1.00 0.98 +0.34 33 326 1,005 +201
26FEB26 14.50 P 0.00 0.00 0.00 1.42 +0.48 38 0 348 0
26FEB26 15.00 P 0.00 0.00 0.00 1.81 +0.53 34 0 119 0
26FEB26 15.50 P 2.30 2.30 2.30 2.33 +0.56 43 20 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.57 37 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 3.34 +0.63 56 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.78 +0.61 50 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 4.28 +0.59 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.81 +0.64 67 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.28 +0.55 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.77 +0.59 63 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.80 +0.64 81 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.82 +0.66 94 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.76 +0.61 0 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 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 81 0
30MAR26 11.00 P 0.10 0.10 0.10 0.10 +0.04 37 3 8 +3
30MAR26 11.50 P 0.17 0.17 0.17 0.17 +0.06 36 2 86 +2
30MAR26 12.00 P 0.27 0.29 0.27 0.28 +0.10 36 103 401 -63
30MAR26 12.50 P 0.37 0.45 0.37 0.44 +0.14 36 474 1,027 +1
30MAR26 13.00 P 0.63 0.66 0.63 0.66 +0.21 36 60 1,714 +30
30MAR26 13.50 P 0.94 0.94 0.94 0.92 +0.27 36 20 348 +20
30MAR26 14.00 P 1.20 1.24 1.20 1.23 +0.34 36 17 320 +13
30MAR26 14.50 P 0.00 0.00 0.00 1.59 +0.38 37 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 +0.54 39 0 402 0
30MAR26 15.50 P 0.00 0.00 0.00 2.41 +0.46 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.86 +0.49 39 0 119 0
30MAR26 16.50 P 3.29 3.29 3.29 3.34 +0.55 41 5 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.78 +0.56 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.33 +0.62 48 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 +0.64 49 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.28 +0.51 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.77 +0.59 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.36 +0.70 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.80 +0.64 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.82 +0.66 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.76 +0.61 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.84 +0.69 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.83 +0.70 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.76 +0.63 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.85 +0.70 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.76 +0.63 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.77 +0.64 89 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.06 37 0 153 0
29APR26 11.50 P 0.30 0.30 0.30 0.30 +0.09 38 50 80 +50
29APR26 12.00 P 0.00 0.00 0.00 0.44 +0.13 37 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.62 +0.18 37 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.83 +0.21 37 330 1,048 +330
29APR26 13.50 P 0.00 0.00 0.00 1.10 +0.26 37 330 1,825 +330
29APR26 14.00 P 0.00 0.00 0.00 1.41 +0.31 37 0 1,772 0
29APR26 14.50 P 0.00 0.00 0.00 1.73 +0.33 37 0 990 0
29APR26 15.00 P 2.08 2.13 2.08 2.13 +0.38 38 64 627 +64
29APR26 15.50 P 0.00 0.00 0.00 2.44 +0.34 34 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.86 +0.38 33 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.35 +0.41 36 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.83 +0.45 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.33 +0.51 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.90 +0.58 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.39 +0.59 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.89 +0.68 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.36 +0.66 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.84 +0.68 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.04 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.04 40 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.04 40 0 174 0
29JUN26 10.00 P 0.22 0.22 0.21 0.20 +0.06 40 40 970 +10
29JUN26 10.50 P 0.30 0.30 0.30 0.30 +0.08 40 12 528 +12
29JUN26 11.00 P 0.00 0.00 0.00 0.40 +0.09 39 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.14 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 +0.17 40 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.96 +0.20 40 0 202 0
29JUN26 13.00 P 1.20 1.20 1.20 1.21 +0.24 41 4 143 +4
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.28 41 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.32 41 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 +0.35 41 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 +0.38 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.86 +0.42 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.26 +0.45 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.68 +0.48 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 +0.51 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.57 +0.53 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.55 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.50 +0.56 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.99 +0.59 50 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.48 +0.60 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.92 +0.56 51 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.94 +0.63 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.93 +0.67 60 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.84 +0.60 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.86 +0.67 63 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.85 +0.65 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.85 +0.68 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.86 +0.69 72 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.77 +0.60 64 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 +0.07 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.08 39 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.58 +0.10 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 +0.13 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.16 39 0 0 0
29SEP26 12.00 P 1.10 1.10 1.10 1.15 +0.18 39 2 126 +2
29SEP26 12.50 P 0.00 0.00 0.00 1.39 +0.21 39 0 218 0
29SEP26 13.00 P 1.70 1.70 1.70 1.66 +0.24 39 90 316 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 +0.25 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.28 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.61 +0.32 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.33 39 0 46 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.38 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.37 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.16 +0.40 40 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.41 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.45 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.41 +0.53 40 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 +0.58 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.20 +0.46 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 +0.53 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.23 +0.59 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.17 +0.55 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.10 +0.55 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.05 +0.56 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.01 +0.56 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.95 +0.67 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.92 +0.69 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.92 +0.71 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.90 +0.72 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 +0.06 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.55 +0.07 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 +0.08 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 +0.09 39 0 11 0
30DEC26 11.00 P 0.95 0.95 0.93 0.99 +0.14 40 210 226 +210
30DEC26 11.50 P 0.00 0.00 0.00 1.18 +0.14 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.40 +0.15 39 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 +0.16 39 0 0 0
30DEC26 13.00 P 1.90 1.90 1.90 1.90 +0.18 39 1 8 +1
30DEC26 13.50 P 2.22 2.22 2.19 2.19 +0.19 39 100 106 +100
30DEC26 14.00 P 2.49 2.50 2.49 2.55 +0.28 40 200 225 +167
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.30 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 +0.30 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.29 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.89 +0.31 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.35 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.35 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.16 +0.40 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 +0.35 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 +0.45 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.44 +0.48 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.87 +0.51 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 +0.52 39 0 0 0
TOTAL PUT 4,477 32,449 +975
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$ 93.66
29JAN26 67.50 C 0.00 0.00 0.00 26.23 -0.24 162 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.70 -0.27 131 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.24 -0.23 133 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.74 -0.24 118 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.18 -0.30 67 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.68 -0.30 54 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.18 -0.30 39 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.18 -0.30 0 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.69 -0.32 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.46 -0.33 21 0 65 0
29JAN26 95.00 C 0.29 0.29 0.24 0.24 -0.19 20 70 1,520 -60
29JAN26 97.50 C 0.05 0.05 0.05 0.02 -0.04 22 1 470 -1
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 26.45 -0.02 57 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.97 0.00 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.49 0.00 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.01 -0.01 43 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.35 -0.30 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.86 -0.30 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.38 -0.30 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.93 -0.30 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.59 -0.30 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.61 -0.16 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 2.83 -0.27 19 0 151 0
26FEB26 95.00 C 1.44 1.53 1.44 1.53 -0.16 18 9 95 +4
26FEB26 97.50 C 0.80 0.80 0.74 0.74 -0.14 18 5 457 +4
26FEB26 100.00 C 0.00 0.00 0.00 0.31 -0.08 18 0 132 0
26FEB26 102.50 C 0.00 0.00 0.00 0.11 -0.04 18 0 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 120.00 C 0.01 0.01 0.01 0.01 0.00 31 100 400 +100
30MAR26 52.50 C 0.00 0.00 0.00 41.57 +0.02 68 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.09 +0.02 64 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.61 +0.02 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.13 +0.02 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.65 +0.02 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.16 0.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.71 +0.01 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.34 +0.08 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.90 +0.10 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.46 +0.09 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.58 -0.30 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.14 -0.30 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.76 -0.30 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.49 -0.30 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.40 -0.29 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.71 -0.28 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.10 -0.19 20 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 2.77 -0.18 20 0 126 0
30MAR26 97.50 C 1.79 1.80 1.73 1.82 -0.15 20 120 122 +118
30MAR26 100.00 C 1.17 1.18 1.17 1.15 -0.13 20 2 87 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.68 -0.10 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 311 0
30MAR26 107.50 C 0.00 0.00 0.00 0.21 -0.04 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.57 +0.01 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.15 0.00 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.76 +0.01 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.84 -0.30 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.48 -0.30 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.22 -0.29 20 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.09 -0.28 20 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.13 -0.28 20 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.39 -0.26 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.90 -0.23 20 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.71 -0.19 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.66 -0.14 21 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 1.89 -0.12 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.31 -0.12 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.87 -0.09 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.57 -0.06 21 0 30 0
29APR26 110.00 C 0.00 0.00 0.00 0.36 -0.05 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.29 +0.03 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.88 +0.03 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.48 +0.02 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.10 +0.02 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.74 +0.02 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.35 -0.05 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.97 -0.12 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.22 -0.28 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.11 -0.27 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.14 -0.26 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.33 -0.24 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.70 -0.22 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.26 -0.20 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.15 -0.07 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.07 -0.13 21 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.17 -0.14 21 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.43 -0.11 21 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.83 -0.09 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.36 -0.07 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.99 -0.07 21 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.55 -0.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.27 +0.03 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.98 +0.03 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.69 -0.01 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.46 -0.27 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.87 -0.24 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.94 -0.24 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.16 -0.23 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.53 -0.21 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.05 -0.18 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.69 -0.17 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.54 -0.14 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.47 -0.14 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.57 -0.13 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.79 -0.15 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.16 -0.14 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.62 -0.08 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.15 -0.07 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.74 -0.06 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.09 -0.04 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.69 -0.03 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.79 +0.01 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.57 -0.07 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.38 -0.07 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.26 +0.04 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.22 +0.06 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.84 -0.23 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.08 -0.21 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.41 -0.19 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.89 -0.19 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.50 -0.16 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.18 -0.16 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.88 -0.23 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.94 -0.07 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.00 -0.09 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.19 -0.07 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.48 +0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.87 -0.02 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.33 +0.06 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.85 +0.02 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.31 -0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.98 -0.04 22 0 10 0
TOTAL CALL 307 14,314 +167
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 604 0
29JAN26 90.00 P 0.08 0.09 0.08 0.02 -0.01 23 5 1,464 0
29JAN26 92.50 P 0.30 0.42 0.17 0.26 -0.06 20 78 594 +73
29JAN26 95.00 P 1.97 1.97 1.97 1.56 +0.05 20 2 40 0
29JAN26 97.50 P 0.00 0.00 0.00 3.84 +0.26 0 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.34 +0.28 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.34 +0.28 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.84 +0.28 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.34 +0.28 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.84 +0.06 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.34 +0.04 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.84 +0.06 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.34 +0.06 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.84 +0.04 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 148 0
26FEB26 80.00 P 0.14 0.14 0.14 0.01 0.00 21 10 171 +10
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 19 0 660 0
26FEB26 85.00 P 0.24 0.24 0.24 0.06 0.00 18 50 510 +50
26FEB26 87.50 P 0.39 0.40 0.39 0.22 0.00 18 54 235 0
26FEB26 90.00 P 0.82 0.82 0.73 0.62 +0.01 18 92 618 +92
26FEB26 92.50 P 1.44 1.46 1.44 1.40 +0.05 18 6 359 +4
26FEB26 95.00 P 0.00 0.00 0.00 2.60 +0.05 17 0 184 0
26FEB26 97.50 P 0.00 0.00 0.00 4.37 +0.06 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.48 +0.22 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.85 +0.27 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.34 +0.28 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.84 +0.28 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.34 +0.28 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.84 +0.04 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.36 +0.06 36 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.84 +0.04 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.34 +0.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 20 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 20 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.08 0.00 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.19 0.00 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 489 0
30MAR26 87.50 P 0.00 0.00 0.00 0.83 +0.02 20 0 78 0
30MAR26 90.00 P 1.47 1.47 1.47 1.50 +0.04 20 4 124 +4
30MAR26 92.50 P 0.00 0.00 0.00 2.41 +0.03 20 0 60 0
30MAR26 95.00 P 0.00 0.00 0.00 3.60 +0.06 19 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.17 +0.07 19 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 7.07 +0.18 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.16 +0.22 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.44 +0.25 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.85 +0.27 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.34 +0.28 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.84 +0.04 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.36 +0.06 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.86 +0.06 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.34 +0.04 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.84 +0.04 0 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 0.00 21 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 0.00 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.24 0.00 21 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.46 +0.01 21 0 203 0
29APR26 85.00 P 0.00 0.00 0.00 0.83 +0.01 21 0 36 0
29APR26 87.50 P 0.00 0.00 0.00 1.38 +0.02 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 2.15 +0.05 21 0 6 0
29APR26 92.50 P 3.20 3.20 3.20 3.13 +0.08 21 1 2 +1
29APR26 95.00 P 0.00 0.00 0.00 4.29 +0.08 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.86 +0.13 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.60 +0.16 20 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.56 +0.20 20 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.69 +0.22 20 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.97 +0.25 20 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.36 +0.27 20 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.84 +0.04 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.36 +0.06 25 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.86 +0.06 27 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 0.00 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.50 +0.02 21 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 0.81 +0.02 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 +0.03 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.85 +0.05 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.63 +0.08 21 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.57 +0.07 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.62 +0.05 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.80 +0.02 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.25 +0.05 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.12 +0.17 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.95 +0.20 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.91 +0.22 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.97 +0.24 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.13 +0.26 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.19 -0.02 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.48 -0.01 19 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.00 +0.18 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.39 +0.09 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.84 +0.04 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.01 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 +0.02 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.54 +0.02 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.85 +0.04 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.22 +0.04 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.71 +0.06 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.33 +0.07 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.10 +0.08 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.02 +0.11 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.03 +0.08 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.16 +0.15 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.41 +0.14 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.81 +0.09 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.49 +0.20 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.21 +0.20 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.06 +0.22 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.98 +0.23 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.02 +0.24 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.09 +0.06 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.26 +0.08 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.41 +0.03 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.67 +0.10 21 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.94 +0.01 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 +0.01 22 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.03 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.96 +0.04 22 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.37 +0.05 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.84 +0.06 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.44 +0.07 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.16 +0.09 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.98 +0.11 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.96 +0.12 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.05 +0.12 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.27 +0.17 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.57 +0.22 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.00 +0.24 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.52 +0.20 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.09 +0.22 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.84 +0.22 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.73 +0.23 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.74 +0.06 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.77 +0.07 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.81 +0.04 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.95 +0.06 22 0 0 0
TOTAL PUT 302 15,314 +234
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$ 15.87
29JAN26 9.00 C 0.00 0.00 0.00 6.87 -0.18 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.62 -0.08 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.37 -0.23 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.99 -0.02 343 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.37 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.87 -0.23 0 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 4.44 -0.01 225 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.92 -0.15 186 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.39 -0.06 135 0 85 0
29JAN26 13.00 C 2.70 2.70 2.70 2.87 -0.17 0 5 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.40 -0.06 106 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.87 -0.09 0 0 339 0
29JAN26 14.50 C 0.00 0.00 0.00 1.37 -0.09 0 0 235 0
29JAN26 15.00 C 0.00 0.00 0.00 0.87 -0.09 0 0 331 0
29JAN26 15.50 C 0.32 0.34 0.32 0.47 -0.07 41 3 200 0
29JAN26 16.00 C 0.16 0.16 0.10 0.16 -0.09 37 103 491 +37
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.05 39 0 289 0
29JAN26 17.00 C 0.04 0.04 0.03 0.01 -0.02 42 48 509 +36
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.89 -0.16 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.64 -0.21 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.39 -0.21 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.14 -0.23 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.99 -0.08 102 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.40 -0.16 56 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.88 -0.22 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.49 +0.03 75 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.00 -0.07 68 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.50 +0.01 60 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.93 -0.11 39 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.49 -0.02 43 0 335 0
26FEB26 14.00 C 1.81 1.81 1.81 2.00 -0.04 37 5 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.55 -0.05 34 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.09 -0.09 28 0 293 0
26FEB26 15.50 C 0.63 0.63 0.63 0.76 -0.08 29 50 166 -50
26FEB26 16.00 C 0.45 0.46 0.45 0.49 -0.07 28 3 117 0
26FEB26 16.50 C 0.33 0.33 0.33 0.32 -0.06 30 1 97 0
26FEB26 17.00 C 0.20 0.20 0.18 0.19 -0.04 30 33 348 +10
26FEB26 17.50 C 0.13 0.13 0.13 0.10 -0.03 29 2 118 +2
26FEB26 18.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 584 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.67 -0.18 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.39 -0.21 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.17 -0.20 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.99 -0.08 67 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.40 -0.16 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.92 -0.18 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.57 -0.08 59 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.00 -0.07 44 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.50 -0.15 39 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.00 -0.08 33 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.55 -0.16 33 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.13 -0.09 33 0 359 0
30MAR26 14.50 C 1.64 1.64 1.64 1.74 -0.03 32 1 403 -1
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.08 32 0 476 0
30MAR26 15.50 C 1.01 1.01 1.00 1.12 -0.04 33 30 446 0
30MAR26 16.00 C 0.77 0.85 0.77 0.84 -0.07 32 7 528 -5
30MAR26 16.50 C 0.00 0.00 0.00 0.64 -0.06 33 0 87 0
30MAR26 17.00 C 0.00 0.00 0.00 0.49 -0.05 33 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.37 -0.03 34 0 34 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 30 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.19 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.99 -0.08 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.48 -0.15 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.08 -0.02 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.08 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.00 -0.09 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.18 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.08 -0.10 32 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.65 -0.10 32 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.26 -0.09 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 -0.10 32 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.54 -0.08 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.26 -0.07 31 0 795 0
29APR26 16.00 C 0.98 0.98 0.98 1.02 -0.06 32 15 540 +15
29APR26 16.50 C 0.00 0.00 0.00 0.82 -0.06 32 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
29APR26 17.50 C 0.48 0.48 0.48 0.52 -0.04 33 4 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.40 -0.04 33 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.02 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.95 -0.20 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 -0.14 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.47 -0.13 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.22 -0.15 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.99 -0.08 42 0 23 0
29JUN26 10.50 C 0.00 0.00 0.00 5.49 -0.14 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.08 -0.12 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 -0.08 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.20 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.61 -0.12 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.09 32 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 -0.09 32 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.38 -0.07 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.04 -0.02 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.74 -0.05 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 -0.05 32 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.21 -0.08 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 -0.05 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.85 -0.06 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.56 -0.05 32 0 128 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 -0.04 32 0 15 0
29JUN26 19.00 C 0.43 0.43 0.43 0.36 -0.04 32 15 19 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.03 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.96 -0.19 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.71 -0.14 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.47 -0.13 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.22 -0.15 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.99 -0.08 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.49 -0.14 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.08 -0.12 38 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.08 33 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.09 -0.17 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 -0.14 30 0 110 0
29SEP26 13.00 C 3.22 3.22 3.22 3.28 -0.13 31 1 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.08 31 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.57 -0.08 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.09 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 -0.08 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.07 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 -0.07 32 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 -0.06 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 -0.06 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.03 -0.06 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 -0.05 33 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 -0.05 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.05 33 0 40 0
29SEP26 19.50 C 0.57 0.57 0.57 0.61 -0.01 34 2 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.47 -0.13 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.22 -0.15 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.99 -0.09 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.50 -0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.08 -0.12 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.59 -0.08 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 -0.15 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 -0.07 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.07 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.08 -0.06 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 -0.06 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 +0.03 33 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.27 -0.05 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.05 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.83 -0.04 32 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 -0.04 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 -0.04 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.29 -0.04 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 -0.03 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.03 -0.03 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 -0.03 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
TOTAL CALL 328 16,157 +59
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 235 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 224 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 203 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 183 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 502 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 129 0
29JAN26 15.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
29JAN26 16.00 P 0.00 0.00 0.00 0.30 0.00 40 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 0.69 +0.04 45 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.17 +0.08 59 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.67 +0.10 77 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.19 +0.13 102 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.66 +0.11 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.22 +0.17 146 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.69 +0.12 147 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.28 +0.23 228 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 241 0
26FEB26 14.00 P 0.07 0.07 0.07 0.05 0.00 31 40 151 +25
26FEB26 14.50 P 0.11 0.11 0.11 0.10 0.00 30 3 133 0
26FEB26 15.00 P 0.24 0.26 0.24 0.21 0.00 30 9 141 +5
26FEB26 15.50 P 0.38 0.38 0.38 0.38 +0.01 30 1 142 0
26FEB26 16.00 P 0.74 0.74 0.74 0.62 +0.02 30 15 120 +15
26FEB26 16.50 P 0.00 0.00 0.00 0.94 +0.03 31 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.32 +0.05 32 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.75 +0.06 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.19 +0.10 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.70 +0.06 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.22 +0.12 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.69 +0.11 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 +0.10 50 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.28 +0.21 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 40 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 0.04 0.04 0.04 0.02 0.00 35 2 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 35 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 34 0 121 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 0.00 33 0 95 0
30MAR26 14.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 370 0
30MAR26 14.50 P 0.00 0.00 0.00 0.31 0.00 33 0 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 398 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 +0.04 34 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 1.24 +0.05 34 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.58 +0.04 35 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 1.96 +0.04 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 0.00 30 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 +0.17 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 +0.16 38 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.69 +0.04 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.20 +0.13 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.28 +0.21 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.29 +0.07 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.19 +0.01 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.13 -0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.31 +0.26 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.18 +0.10 70 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 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 12.00 P 0.05 0.05 0.05 0.04 0.00 33 3 58 +3
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 0.00 32 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 0.00 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.30 0.00 32 0 53 0
29APR26 14.50 P 0.46 0.46 0.46 0.43 +0.02 32 4 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.62 +0.03 33 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.84 +0.04 33 0 725 0
29APR26 16.00 P 0.00 0.00 0.00 1.08 +0.01 33 0 445 0
29APR26 16.50 P 1.48 1.48 1.48 1.38 +0.04 33 15 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.48 +0.18 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.89 +0.06 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 +0.22 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.79 +0.07 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.26 +0.06 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.28 +0.15 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 32 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 1,776 0
29JUN26 13.50 P 0.00 0.00 0.00 0.46 +0.02 32 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.02 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.03 32 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.01 +0.03 32 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 +0.05 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.03 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 +0.04 32 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 +0.04 33 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.60 +0.18 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.98 +0.04 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 +0.04 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 +0.04 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 +0.05 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.69 +0.05 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.60 +0.05 36 0 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 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 0.00 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 0.00 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 0.00 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 0.00 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 0.00 34 0 45 0
29SEP26 14.00 P 0.95 0.95 0.95 0.95 0.00 34 6 17 +2
29SEP26 14.50 P 0.00 0.00 0.00 1.16 0.00 34 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 +0.01 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.02 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 +0.02 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 +0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 +0.03 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.12 +0.04 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.05 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.05 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.86 +0.05 39 0 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 0.14 +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 0.27 +0.01 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.01 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.02 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.76 +0.02 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.02 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.35 +0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.61 +0.04 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.87 +0.04 34 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.16 +0.04 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.46 +0.04 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.80 +0.05 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 +0.04 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.50 +0.05 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 +0.06 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.10 +0.07 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.07 37 0 0 0
TOTAL PUT 98 13,203 +50
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$ 59.75
29JAN26 40.00 C 0.00 0.00 0.00 19.76 -0.11 127 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 18.76 -0.02 112 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.19 +0.49 273 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 16.76 -0.14 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 15.76 +0.08 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.20 +0.29 231 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 14.17 +0.29 213 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.14 +0.38 195 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 11.76 +0.29 0 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 10.78 -0.01 96 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 9.79 +0.32 92 0 61 0
29JAN26 52.50 C 7.18 7.18 7.18 7.26 +0.28 0 2 204 0
29JAN26 55.00 C 4.73 4.73 4.58 4.77 +0.27 39 58 496 -34
29JAN26 57.50 C 2.35 2.35 2.35 2.25 +0.15 0 2 283 -2
29JAN26 60.00 C 0.43 0.47 0.43 0.43 -0.03 24 85 243 +15
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 196 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.88 +0.01 60 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.24 +0.12 87 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.36 +0.66 88 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.82 -0.08 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.00 +0.32 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.20 +0.29 67 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.17 +0.19 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.14 +0.38 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.95 +0.20 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.90 0.00 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.17 +0.51 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.41 +0.41 22 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 4.98 +0.23 19 0 200 0
26FEB26 57.50 C 0.00 0.00 0.00 2.75 +0.16 17 0 102 0
26FEB26 60.00 C 1.10 1.16 1.10 1.16 +0.04 17 17 136 +12
26FEB26 62.50 C 0.39 0.39 0.39 0.35 0.00 17 4 4 +4
26FEB26 65.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.02 +0.29 57 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.26 +0.54 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 20.87 +0.14 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 19.91 +0.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.26 +0.08 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.36 +0.64 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.29 +0.39 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.32 +0.64 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.20 +0.29 43 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.17 +0.19 39 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 13.14 +0.38 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.95 +0.20 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 11.03 +0.13 23 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.17 +0.42 28 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 7.62 +0.26 20 0 271 0
30MAR26 55.00 C 5.05 5.05 5.05 5.30 +0.25 18 10 309 0
30MAR26 57.50 C 0.00 0.00 0.00 3.22 +0.15 17 0 128 0
30MAR26 60.00 C 0.00 0.00 0.00 1.74 +0.08 17 0 103 0
30MAR26 62.50 C 0.85 0.85 0.85 0.82 +0.05 17 15 17 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.32 +0.02 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.29 +0.24 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.32 +0.29 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.28 +0.25 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.17 +0.07 27 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.15 -0.02 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.06 -0.12 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.15 -0.02 19 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.17 +0.20 18 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.75 +0.05 16 0 0 0
29APR26 55.00 C 5.46 5.46 5.38 5.53 +0.24 17 25 66 +25
29APR26 57.50 C 0.00 0.00 0.00 3.52 +0.14 16 0 104 0
29APR26 60.00 C 2.03 2.03 2.03 2.06 +0.06 16 2 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.11 +0.04 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.21 0.00 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 16 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 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.53 +0.66 48 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 19.26 +0.08 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.36 +0.40 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.29 +0.24 33 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 16.32 +0.29 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.28 +0.25 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.17 +0.07 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.22 +0.05 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.26 +0.08 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.24 +0.07 17 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.52 +0.53 24 0 0 0
29JUN26 52.50 C 7.90 7.90 7.90 7.86 +0.16 15 8 19 0
29JUN26 55.00 C 0.00 0.00 0.00 5.53 +0.11 13 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 3.76 +0.23 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.24 +0.10 15 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.29 +0.13 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.66 +0.09 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.06 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.03 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 15 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 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.53 +0.66 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.26 +0.08 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.36 +0.40 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.29 +0.24 29 0 0 0
29SEP26 44.00 C 15.75 16.05 15.75 16.32 +0.29 28 9 10 +9
29SEP26 45.00 C 0.00 0.00 0.00 15.28 +0.25 25 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 14.33 +0.23 24 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 13.22 +0.05 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.26 +0.08 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.24 +0.07 15 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.52 +0.53 21 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 7.86 +0.16 14 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.63 +0.18 13 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 3.99 +0.25 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.53 +0.21 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.56 +0.12 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.93 +0.07 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 +0.07 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.06 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.03 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 +0.02 15 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 0.00 15 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.26 +0.08 28 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 18.36 +0.40 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.29 +0.24 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.32 +0.29 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.28 +0.25 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.33 +0.14 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.22 +0.05 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.26 +0.08 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.24 +0.07 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.52 +0.52 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.86 +0.16 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.03 +0.24 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.36 +0.22 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 2.98 +0.18 14 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.03 +0.15 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 +0.10 14 0 0 0
30DEC26 67.50 C 0.75 0.75 0.75 0.87 +0.08 14 4 4 +4
30DEC26 70.00 C 0.00 0.00 0.00 0.55 +0.04 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.04 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.02 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.02 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
TOTAL CALL 241 3,619 +48
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 150 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JAN26 57.50 P 0.08 0.08 0.08 0.03 -0.07 26 2 164 0
29JAN26 60.00 P 0.79 0.79 0.79 0.68 -0.27 25 1 39 +1
29JAN26 62.50 P 0.00 0.00 0.00 2.75 -0.32 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 5.32 -0.23 58 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.85 -0.44 84 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.56 -0.31 130 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.84 -0.21 119 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.25 -0.30 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.85 -0.20 153 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.57 +0.02 207 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.83 -0.22 177 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
26FEB26 50.00 P 0.03 0.03 0.03 0.01 0.00 25 2 101 -2
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 153 0
26FEB26 55.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 141 0
26FEB26 57.50 P 0.38 0.38 0.38 0.36 -0.10 17 2 237 0
26FEB26 60.00 P 1.39 1.39 1.35 1.28 -0.20 17 5 93 +5
26FEB26 62.50 P 0.00 0.00 0.00 3.05 -0.25 18 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 5.41 -0.18 24 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.98 -0.31 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.56 -0.31 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.84 -0.60 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.25 -0.32 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.85 -0.20 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.57 -0.10 68 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.83 -0.22 61 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 -0.01 18 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 237 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 -0.05 17 0 134 0
30MAR26 57.50 P 0.74 0.74 0.71 0.72 -0.10 17 32 51 +32
30MAR26 60.00 P 0.00 0.00 0.00 1.72 -0.17 17 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 3.30 -0.26 17 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 5.41 -0.28 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.98 -0.31 25 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.56 -0.31 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.84 -0.60 31 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.36 -0.21 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.87 -0.18 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.57 -0.10 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.83 -0.22 46 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 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.03 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.33 -0.07 16 0 114 0
29APR26 57.50 P 0.00 0.00 0.00 0.87 -0.13 16 0 100 0
29APR26 60.00 P 1.83 1.83 1.83 1.94 -0.17 16 2 102 +2
29APR26 62.50 P 0.00 0.00 0.00 3.47 -0.25 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.53 -0.19 17 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.98 -0.31 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.56 -0.31 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.84 -0.60 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.36 -0.21 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.08 +0.03 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.57 -0.10 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.83 -0.22 40 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 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 17 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 16 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 15 0 19 0
29JUN26 49.00 P 0.17 0.17 0.17 0.10 0.00 15 2 9 -1
29JUN26 50.00 P 0.22 0.22 0.22 0.16 0.00 15 3 16 -3
29JUN26 52.50 P 0.00 0.00 0.00 0.42 -0.03 15 0 25 0
29JUN26 55.00 P 1.00 1.00 1.00 0.97 -0.09 15 1 6 -1
29JUN26 57.50 P 0.00 0.00 0.00 1.98 -0.09 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 3.35 -0.02 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 5.14 -0.18 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.15 -0.30 16 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.52 -0.12 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.91 -0.03 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.22 -0.24 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.70 -0.22 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.21 -0.14 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.64 -0.08 26 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.11 -0.15 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 0.00 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 0.00 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 0.00 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 0.00 15 0 48 0
29SEP26 49.00 P 0.29 0.29 0.29 0.22 0.00 15 1 14 -1
29SEP26 50.00 P 0.38 0.38 0.38 0.32 0.00 15 1 28 -1
29SEP26 52.50 P 0.00 0.00 0.00 0.71 -0.01 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.37 -0.03 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.39 -0.05 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.77 -0.09 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.48 -0.16 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.50 -0.19 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.72 -0.23 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.04 -0.31 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.48 -0.24 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.94 +0.02 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.29 -0.24 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.66 -0.25 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.21 -0.19 26 0 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 15 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 0.00 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 0.00 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.01 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.01 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.34 -0.02 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 -0.01 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 0.89 -0.06 14 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.56 -0.14 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.53 -0.23 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.04 -0.12 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.71 +0.02 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.65 -0.21 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.83 -0.23 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.16 -0.24 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.48 -0.24 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.94 -0.09 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.29 -0.38 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.71 -0.35 22 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 24.21 -0.19 24 0 0 0
TOTAL PUT 54 4,581 +31
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$ 25.64
29JAN26 17.50 C 0.00 0.00 0.00 8.14 -0.28 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.14 -0.28 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.64 -0.28 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.14 -0.26 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.64 -0.28 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.65 -0.26 91 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.65 -0.28 71 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.65 -0.29 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.66 -0.28 41 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 0.73 -0.26 33 0 106 0
29JAN26 26.00 C 0.30 0.32 0.14 0.14 -0.14 30 36 173 +30
29JAN26 27.00 C 0.05 0.05 0.03 0.01 -0.03 31 3 112 -1
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.19 -0.26 52 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.72 -0.25 61 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.20 -0.23 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.70 -0.25 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.26 -0.19 56 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.69 -0.26 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.69 -0.31 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.71 -0.32 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.75 -0.31 25 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 1.92 -0.23 27 0 61 0
26FEB26 25.00 C 0.00 0.00 0.00 1.18 -0.20 26 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 0.63 -0.14 25 0 169 0
26FEB26 27.00 C 0.34 0.34 0.29 0.30 -0.07 25 20 208 +2
26FEB26 28.00 C 0.12 0.12 0.12 0.13 -0.03 25 10 139 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.22 -0.28 42 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.93 -0.09 78 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.22 -0.28 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.71 -0.28 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.48 -0.05 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.73 -0.30 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.70 -0.35 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.26 -0.30 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.71 -0.32 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.74 -0.37 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.94 -0.26 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.92 -0.39 24 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.29 -0.22 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.63 -0.19 28 0 9 0
30MAR26 26.00 C 1.23 1.23 1.23 1.11 -0.15 28 2 32 0
30MAR26 27.00 C 0.00 0.00 0.00 0.70 -0.12 27 0 73 0
30MAR26 28.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 60 0
30MAR26 29.00 C 0.28 0.32 0.28 0.25 -0.06 27 580 651 +580
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.48 -0.06 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.97 -0.06 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.84 -0.21 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.26 -0.30 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.71 -0.45 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.92 -0.20 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.07 -0.28 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.14 -0.26 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.55 -0.21 29 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 1.95 -0.17 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.44 -0.14 29 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.02 -0.13 29 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.70 -0.11 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.43 -0.32 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.93 -0.32 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.28 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.97 -0.28 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.49 -0.32 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.02 -0.32 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.55 -0.32 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.08 -0.30 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.21 -0.26 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.34 -0.25 29 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.54 -0.24 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.82 -0.23 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.21 -0.20 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.69 -0.18 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.27 -0.15 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.13 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 -0.11 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.09 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.07 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.04 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.56 -0.24 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.08 -0.23 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.59 -0.26 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.02 -0.38 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.66 -0.27 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.21 -0.23 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 -0.28 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.55 -0.25 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.84 -0.23 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.20 -0.20 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.65 -0.17 29 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.16 -0.16 29 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.75 -0.15 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.42 -0.12 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 -0.08 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.08 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.05 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.56 -0.24 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.08 -0.25 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.59 -0.29 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.08 -0.34 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.66 -0.37 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.29 -0.29 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 -0.31 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.27 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.16 -0.08 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.54 -0.11 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.99 -0.13 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.60 -0.14 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.19 -0.14 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.83 -0.13 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.07 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 -0.06 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.05 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.03 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
TOTAL CALL 651 6,188 +611
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 289 0
29JAN26 25.00 P 0.07 0.07 0.07 0.07 +0.01 30 2 187 -2
29JAN26 26.00 P 0.46 0.46 0.46 0.49 +0.11 29 1 237 +1
29JAN26 27.00 P 0.00 0.00 0.00 1.38 +0.25 37 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 2.38 +0.28 56 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.39 +0.29 79 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.36 +0.26 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.36 +0.26 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.36 +0.26 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.39 +0.29 141 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.39 +0.28 156 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.39 +0.29 168 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.39 +0.29 181 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 65 0
26FEB26 23.00 P 0.10 0.10 0.10 0.06 +0.01 26 1 158 +1
26FEB26 24.00 P 0.23 0.23 0.23 0.18 +0.03 25 2 164 0
26FEB26 25.00 P 0.44 0.44 0.44 0.46 +0.07 25 16 107 +16
26FEB26 26.00 P 0.00 0.00 0.00 0.91 +0.12 24 0 64 0
26FEB26 27.00 P 0.00 0.00 0.00 1.60 +0.18 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.51 +0.33 29 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.47 +0.35 34 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.39 +0.29 34 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.39 +0.18 39 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.37 +0.27 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.39 +0.29 49 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.61 +0.50 75 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.39 +0.29 58 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.39 +0.28 62 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 0.00 29 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 22 0
30MAR26 22.00 P 0.17 0.17 0.17 0.12 +0.02 28 20 53 +20
30MAR26 23.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 +0.05 28 0 201 0
30MAR26 25.00 P 0.00 0.00 0.00 0.87 +0.10 28 0 73 0
30MAR26 26.00 P 0.00 0.00 0.00 1.32 +0.12 27 0 158 0
30MAR26 27.00 P 0.00 0.00 0.00 1.96 +0.17 28 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.69 +0.21 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.63 +0.35 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.55 +0.38 34 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.39 +0.18 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.37 +0.27 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.39 +0.20 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.61 +0.36 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.39 +0.12 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.39 +0.28 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.36 +0.26 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 0.03 +0.01 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.25 +0.03 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.45 +0.05 29 0 2 0
29APR26 24.00 P 0.64 0.64 0.64 0.71 +0.06 28 1 9 +1
29APR26 25.00 P 0.00 0.00 0.00 1.10 +0.10 28 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 1.58 +0.12 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.19 +0.16 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.92 +0.22 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.67 +0.21 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.55 +0.26 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.45 +0.24 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.58 +0.46 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.39 +0.20 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.61 +0.36 46 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.39 +0.05 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.39 +0.24 41 0 0 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 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.03 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.79 +0.04 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 +0.06 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.62 +0.10 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.17 +0.11 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.81 +0.14 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.51 +0.16 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.28 +0.18 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.10 +0.20 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.95 +0.21 18 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.84 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.74 +0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.67 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.60 +0.25 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.54 +0.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.49 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.02 28 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 +0.04 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.09 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.29 +0.07 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 +0.09 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.19 +0.11 27 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.73 +0.12 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.36 +0.15 27 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 4.01 +0.11 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.74 +0.10 26 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.61 +0.19 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.34 +0.15 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.24 +0.21 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.06 +0.08 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 +0.15 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.04 +0.30 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.92 +0.26 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.90 +0.31 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 +0.02 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.05 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.04 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.04 28 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.06 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.07 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.10 +0.14 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.60 +0.17 29 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 3.12 +0.16 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.73 +0.18 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.34 +0.15 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.10 +0.17 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.84 +0.18 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.62 +0.18 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.49 +0.20 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.41 +0.29 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.27 +0.30 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.14 +0.29 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.03 +0.29 27 0 0 0
TOTAL PUT 43 4,810 +37
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$ 423.00
29JAN26 290.00 C 0.00 0.00 0.00 136.17 +4.03 290 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 128.59 +1.45 197 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 126.76 +4.62 280 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 113.08 +0.93 105 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 103.08 -1.85 91 0 540 0
29JAN26 330.00 C 0.00 0.00 0.00 93.08 +0.92 73 0 576 0
29JAN26 340.00 C 82.40 83.18 82.40 83.18 -1.45 101 60 30 +30
29JAN26 350.00 C 72.40 73.18 72.40 73.18 +1.00 88 60 110 +20
29JAN26 360.00 C 0.00 0.00 0.00 63.10 +0.91 62 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 53.11 +0.89 54 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 43.14 -0.17 49 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 33.21 -0.01 43 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 23.40 0.00 37 0 340 0
29JAN26 410.00 C 12.23 14.00 12.23 13.61 -0.28 27 4 3,506 0
29JAN26 420.00 C 5.50 7.00 4.46 5.81 -0.76 26 767 5,263 +252
29JAN26 430.00 C 2.82 3.43 1.34 2.21 -0.61 31 1,924 5,654 -68
29JAN26 440.00 C 0.84 1.15 0.54 0.92 -0.37 37 247 4,902 +77
29JAN26 450.00 C 0.40 0.50 0.32 0.44 -0.19 43 152 5,553 +102
29JAN26 460.00 C 0.29 0.29 0.29 0.25 -0.10 49 14 2,427 -14
29JAN26 470.00 C 0.20 0.21 0.20 0.15 -0.05 55 40 2,654 -15
29JAN26 480.00 C 0.15 0.15 0.14 0.10 -0.02 61 30 2,924 -30
29JAN26 490.00 C 0.13 0.13 0.10 0.08 0.00 67 144 2,235 +69
29JAN26 500.00 C 0.10 0.10 0.10 0.06 0.00 73 14 2,324 -14
29JAN26 510.00 C 0.00 0.00 0.00 0.04 0.00 77 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.03 0.00 82 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.02 0.00 85 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 104 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 999 0
30JAN26 300.00 C 0.00 0.00 0.00 126.76 - 242 0 0 -
30JAN26 310.00 C 0.00 0.00 0.00 114.13 -1.41 169 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 106.32 +1.39 199 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 93.26 -0.40 103 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 85.79 +1.16 157 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 75.54 +3.32 137 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 65.30 +1.19 118 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 55.08 +2.60 100 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 44.28 +0.60 73 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 34.78 +1.56 66 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 24.13 +0.73 43 0 0 0
30JAN26 410.00 C 17.25 17.28 17.25 14.30 -0.40 30 26 96 0
30JAN26 420.00 C 6.05 6.33 5.37 6.33 -1.05 26 101 303 +3
30JAN26 430.00 C 3.10 3.78 1.74 2.47 -0.76 29 1,004 1,054 +401
30JAN26 440.00 C 1.30 1.50 0.80 0.95 -0.53 32 234 5,250 +6
30JAN26 450.00 C 0.57 0.64 0.45 0.44 -0.19 37 160 471 +160
30JAN26 460.00 C 0.36 0.36 0.31 0.25 -0.10 43 21 143 +21
30JAN26 470.00 C 0.00 0.00 0.00 0.15 -0.05 48 0 53 0
30JAN26 480.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.08 0.00 58 0 5 0
30JAN26 500.00 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.02 0.00 74 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 300.00 C 0.00 0.00 0.00 126.89 - 146 0 0 -
06FEB26 310.00 C 0.00 0.00 0.00 116.70 - 133 0 0 -
06FEB26 320.00 C 0.00 0.00 0.00 106.32 - 118 0 0 -
06FEB26 330.00 C 0.00 0.00 0.00 96.15 - 106 0 0 -
06FEB26 340.00 C 0.00 0.00 0.00 85.79 - 93 0 0 -
06FEB26 350.00 C 0.00 0.00 0.00 75.65 - 82 0 0 -
06FEB26 360.00 C 0.00 0.00 0.00 65.30 - 69 0 0 -
06FEB26 370.00 C 0.00 0.00 0.00 55.29 - 60 0 0 -
06FEB26 380.00 C 0.00 0.00 0.00 44.28 - 42 0 0 -
06FEB26 390.00 C 0.00 0.00 0.00 35.37 - 42 0 0 -
06FEB26 400.00 C 0.00 0.00 0.00 25.84 - 35 0 0 -
06FEB26 410.00 C 0.00 0.00 0.00 15.97 - 25 0 0 -
06FEB26 420.00 C 8.50 8.50 8.12 9.13 - 25 3 3 -
06FEB26 430.00 C 4.64 6.30 3.91 4.84 - 26 236 163 -
06FEB26 440.00 C 2.48 3.28 2.04 2.60 - 28 340 283 -
06FEB26 450.00 C 1.13 1.30 1.13 1.40 - 30 21 21 -
06FEB26 460.00 C 0.81 1.06 0.81 0.81 - 32 100 100 -
06FEB26 470.00 C 0.63 0.75 0.60 0.45 - 34 102 102 -
06FEB26 480.00 C 0.51 0.51 0.51 0.26 - 36 50 50 -
06FEB26 490.00 C 0.00 0.00 0.00 0.16 - 38 0 0 -
06FEB26 500.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
06FEB26 510.00 C 0.00 0.00 0.00 0.07 - 42 0 0 -
06FEB26 520.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
06FEB26 530.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
06FEB26 540.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 136.17 -0.60 85 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 128.73 -2.91 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 126.89 +4.40 84 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 116.70 +1.16 76 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 106.32 +1.39 67 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 96.15 +2.16 60 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 85.79 +1.16 52 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 75.65 +0.37 46 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 65.30 +0.13 38 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 55.29 +0.08 33 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 44.73 +0.32 24 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 35.53 -0.37 23 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 27.40 +0.79 24 0 547 0
26FEB26 410.00 C 19.84 19.84 19.43 19.48 -0.46 22 16 1,538 0
26FEB26 420.00 C 13.83 13.83 12.40 13.34 -0.17 22 113 2,622 +22
26FEB26 430.00 C 9.03 10.32 7.94 8.83 -0.20 23 165 1,341 +30
26FEB26 440.00 C 5.60 7.10 5.23 5.85 -0.25 24 869 3,381 +659
26FEB26 450.00 C 3.76 4.57 3.33 3.88 -0.22 25 281 1,910 +176
26FEB26 460.00 C 2.43 3.20 2.29 2.59 -0.19 26 396 2,004 +150
26FEB26 470.00 C 1.66 1.79 1.66 1.83 -0.12 28 43 2,091 -5
26FEB26 480.00 C 1.48 1.53 1.30 1.23 -0.10 29 31 2,024 +9
26FEB26 490.00 C 0.00 0.00 0.00 0.84 -0.09 30 0 1,233 0
26FEB26 500.00 C 1.00 1.00 0.92 0.58 -0.07 31 100 1,484 +100
26FEB26 510.00 C 0.00 0.00 0.00 0.41 -0.06 32 0 988 0
26FEB26 520.00 C 0.57 0.61 0.57 0.29 -0.05 33 10 948 0
26FEB26 530.00 C 0.45 0.45 0.45 0.21 -0.04 34 50 2,773 +50
26FEB26 540.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 259 0
30MAR26 215.00 C 0.00 0.00 0.00 208.77 +1.11 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 203.79 +1.10 49 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 198.52 +0.66 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 193.82 -2.57 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 188.84 +0.95 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 183.35 -2.84 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 178.88 -1.52 42 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 175.12 -1.53 76 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 173.49 +5.13 95 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 167.33 +4.60 86 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 158.95 +0.53 32 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 153.39 -1.78 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 150.66 -0.75 67 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 145.14 -0.49 61 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 138.02 -2.59 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 136.17 -0.60 63 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 129.06 -2.58 29 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 126.89 +3.01 62 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 116.70 +1.16 56 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 106.32 -0.02 50 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 97.03 +0.90 48 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 85.79 +1.16 38 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 75.65 +0.37 33 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 65.30 +0.13 28 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 56.14 -0.31 27 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 47.76 +0.83 28 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 38.04 +0.49 24 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 30.39 -0.43 24 0 2,844 0
30MAR26 410.00 C 23.78 24.01 22.82 23.43 -0.07 24 60 1,637 -30
30MAR26 420.00 C 19.94 19.94 16.82 17.67 -0.30 23 246 4,819 +211
30MAR26 430.00 C 15.30 15.30 13.60 13.44 -0.22 24 16 3,770 0
30MAR26 440.00 C 9.39 11.44 9.39 10.20 -0.46 25 19 1,262 +10
30MAR26 450.00 C 7.73 7.73 7.51 7.77 -0.24 26 125 5,109 +125
30MAR26 460.00 C 5.65 6.04 5.54 6.10 -0.20 27 389 5,841 +3
30MAR26 470.00 C 4.38 4.45 4.38 4.82 -0.10 28 19 3,509 -19
30MAR26 480.00 C 3.89 4.04 3.54 3.83 -0.06 29 205 2,968 +9
30MAR26 490.00 C 3.03 3.16 2.84 3.09 -0.01 30 215 2,346 +151
30MAR26 500.00 C 2.44 2.49 2.43 2.59 +0.15 31 57 14,586 -5
30MAR26 510.00 C 0.00 0.00 0.00 2.17 +0.16 32 0 2,061 0
30MAR26 520.00 C 1.78 1.78 1.78 1.86 +0.25 34 1 4,940 0
30MAR26 530.00 C 0.00 0.00 0.00 1.56 +0.20 35 0 10,572 0
30MAR26 540.00 C 0.00 0.00 0.00 1.36 +0.29 36 0 1,851 0
30MAR26 550.00 C 1.20 1.20 1.20 1.15 +0.23 37 10 529 0
30MAR26 560.00 C 0.00 0.00 0.00 1.03 +0.25 38 0 672 0
30MAR26 570.00 C 0.00 0.00 0.00 0.91 +0.25 39 0 319 0
30MAR26 580.00 C 0.87 0.87 0.80 0.80 +0.21 40 40 2,550 -10
29APR26 295.00 C 0.00 0.00 0.00 130.32 -1.32 48 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 126.89 +3.01 53 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 116.70 +0.10 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 106.32 -0.02 43 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 97.03 +0.90 41 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 85.79 +1.16 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 77.02 +0.87 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 67.35 +0.84 31 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 56.14 -0.31 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 48.17 +1.24 25 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 39.98 +1.61 24 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 32.71 +0.09 24 0 21 0
29APR26 410.00 C 26.23 26.70 26.23 26.33 -0.43 24 60 67 +59
29APR26 420.00 C 20.65 20.65 20.65 21.33 -0.27 24 15 204 +15
29APR26 430.00 C 0.00 0.00 0.00 17.25 +0.01 25 0 750 0
29APR26 440.00 C 13.90 13.90 13.90 13.84 -0.33 25 1 329 0
29APR26 450.00 C 11.33 12.49 10.72 10.77 -0.93 25 161 615 +114
29APR26 460.00 C 9.03 9.29 8.92 8.35 -1.80 25 170 931 -125
29APR26 470.00 C 7.51 7.99 7.51 6.40 -2.43 25 141 371 +103
29APR26 480.00 C 6.32 7.37 6.32 4.86 -3.03 26 126 835 +110
29APR26 490.00 C 5.83 5.83 5.69 3.63 -3.41 26 94 511 +76
29APR26 500.00 C 5.40 5.40 4.92 2.72 -3.67 26 31 16,798 +16
29APR26 510.00 C 4.19 4.19 4.19 2.17 -3.70 26 19 940 +19
29APR26 520.00 C 3.99 3.99 3.99 1.86 -3.52 27 50 4,158 0
29APR26 530.00 C 0.00 0.00 0.00 1.56 -3.46 28 0 644 0
29APR26 540.00 C 0.00 0.00 0.00 1.36 -3.39 29 0 120 0
29APR26 550.00 C 0.00 0.00 0.00 1.15 -3.34 30 0 105 0
29APR26 560.00 C 0.00 0.00 0.00 1.03 -3.22 31 0 186 0
29APR26 570.00 C 1.97 1.99 1.97 0.91 -3.13 32 60 150 +60
29APR26 580.00 C 1.70 1.71 1.63 0.80 -3.23 32 31 368 +31
29JUN26 220.00 C 0.00 0.00 0.00 203.79 -1.54 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 201.58 +1.30 69 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 193.82 -2.57 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.54 +1.65 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 183.86 -2.33 33 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 178.88 -1.52 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 176.60 -0.05 59 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 173.49 +5.13 63 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 167.47 +4.49 58 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.28 +3.34 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 153.97 -1.20 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 150.66 -0.75 46 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 146.72 +1.03 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 138.08 -2.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 138.07 +1.30 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 130.32 -1.32 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 126.89 +1.02 42 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 116.70 +0.10 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 106.32 -0.31 34 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 97.03 +0.90 32 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 85.79 -1.52 26 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 77.87 +0.80 28 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 70.17 +3.31 29 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 59.61 -1.88 24 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 51.61 -2.34 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 44.86 -0.72 24 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 39.72 +0.24 25 0 350 0
29JUN26 410.00 C 0.00 0.00 0.00 33.73 -0.28 25 0 186 0
29JUN26 420.00 C 0.00 0.00 0.00 28.81 -0.39 25 0 864 0
29JUN26 430.00 C 0.00 0.00 0.00 24.62 -0.45 25 0 799 0
29JUN26 440.00 C 0.00 0.00 0.00 21.45 -0.09 26 0 706 0
29JUN26 450.00 C 18.10 18.10 18.10 18.49 -0.12 26 2 1,123 0
29JUN26 460.00 C 15.92 15.92 15.92 15.89 -0.03 27 28 3,204 0
29JUN26 470.00 C 0.00 0.00 0.00 13.64 -0.22 27 0 1,617 0
29JUN26 480.00 C 11.53 12.42 11.53 11.65 -0.49 28 1,010 2,242 +1,010
29JUN26 490.00 C 0.00 0.00 0.00 10.06 -0.56 28 0 2,296 0
29JUN26 500.00 C 9.50 9.50 9.49 8.61 -0.68 28 49 1,636 +48
29JUN26 510.00 C 8.39 8.48 8.39 7.46 -0.66 29 42 310 +41
29JUN26 520.00 C 0.00 0.00 0.00 6.45 -0.74 29 0 737 0
29JUN26 530.00 C 0.00 0.00 0.00 5.56 -0.71 30 0 2,895 0
29JUN26 540.00 C 0.00 0.00 0.00 4.74 -0.86 30 0 707 0
29JUN26 550.00 C 0.00 0.00 0.00 4.21 -0.78 30 0 161 0
29JUN26 560.00 C 0.00 0.00 0.00 3.61 -0.66 31 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.28 -0.76 31 0 215 0
29JUN26 580.00 C 4.00 4.00 3.79 2.77 -1.26 31 180 377 +158
29SEP26 290.00 C 0.00 0.00 0.00 138.07 +1.30 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.01 +0.03 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.89 +1.02 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 118.11 +1.51 30 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 110.59 +3.96 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 101.65 +5.52 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 90.10 +0.23 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 85.31 +2.77 29 0 48 0
29SEP26 360.00 C 0.00 0.00 0.00 75.60 +3.00 27 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 70.44 +4.63 28 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 61.20 +1.89 26 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 53.88 +0.44 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 49.10 +1.33 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 43.08 +0.36 25 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 38.22 +0.29 26 0 126 0
29SEP26 430.00 C 34.59 34.59 33.15 33.92 +0.15 26 10 153 0
29SEP26 440.00 C 0.00 0.00 0.00 30.29 -0.21 26 0 1,405 0
29SEP26 450.00 C 0.00 0.00 0.00 27.14 -0.66 26 0 826 0
29SEP26 460.00 C 0.00 0.00 0.00 24.18 -1.08 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 21.72 -1.52 27 0 1,490 0
29SEP26 480.00 C 0.00 0.00 0.00 19.27 -1.97 27 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 17.40 -2.19 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 15.98 -2.19 28 0 355 0
29SEP26 510.00 C 0.00 0.00 0.00 14.43 -2.34 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 13.16 -2.42 29 0 254 0
29SEP26 530.00 C 11.40 11.40 11.40 11.95 -2.68 30 1 110 0
29SEP26 540.00 C 0.00 0.00 0.00 10.47 -3.23 30 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 9.79 -3.40 30 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 8.55 -3.88 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 7.70 -4.13 31 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 7.06 -4.18 31 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 138.07 +1.30 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 133.01 -0.69 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.48 +1.61 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 119.05 -2.30 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 113.41 +4.51 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 104.21 +4.00 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 93.50 -1.38 23 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 86.42 -1.06 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 79.54 +0.79 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 73.10 +0.15 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 66.94 +0.49 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 61.20 +0.74 25 0 0 0
30DEC26 400.00 C 55.00 55.00 55.00 56.62 +1.56 26 2 114 0
30DEC26 410.00 C 0.00 0.00 0.00 50.75 +0.69 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 45.94 +0.62 26 0 696 0
30DEC26 430.00 C 41.07 41.07 41.07 41.70 +0.63 26 1 416 +1
30DEC26 440.00 C 0.00 0.00 0.00 37.74 +0.28 26 0 339 0
30DEC26 450.00 C 34.00 34.00 34.00 34.51 +0.21 26 5 48 +5
30DEC26 460.00 C 0.00 0.00 0.00 31.29 +0.03 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 28.45 -0.19 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 26.06 -0.22 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 23.90 -0.04 28 0 11 0
30DEC26 500.00 C 22.30 22.30 21.70 22.01 -0.05 28 3 391 -1
30DEC26 510.00 C 0.00 0.00 0.00 20.31 0.00 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 18.62 +0.05 29 0 228 0
30DEC26 530.00 C 0.00 0.00 0.00 17.07 -0.06 29 0 102 0
30DEC26 540.00 C 0.00 0.00 0.00 15.57 -0.31 29 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 14.08 -1.01 29 0 10 0
30DEC26 560.00 C 12.05 12.05 12.05 12.87 -0.95 29 1 1 +1
TOTAL CALL 11,623 236,704 +4,377
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 128 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 122 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 101 0 882 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 535 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 80 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 70 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.02 0.00 64 0 2,176 0
29JAN26 370.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 2,779 0
29JAN26 380.00 P 0.24 0.24 0.24 0.05 -0.06 49 3 4,200 -3
29JAN26 390.00 P 0.20 0.22 0.15 0.12 -0.15 43 24 5,741 +19
29JAN26 400.00 P 0.40 0.40 0.40 0.30 -0.35 37 2 7,409 -2
29JAN26 410.00 P 1.10 1.12 0.68 0.86 -0.77 32 453 3,882 +195
29JAN26 420.00 P 3.20 4.20 2.21 2.62 -1.44 26 1,073 3,707 -11
29JAN26 430.00 P 8.00 10.20 6.93 8.91 -1.50 30 80 2,545 -32
29JAN26 440.00 P 0.00 0.00 0.00 17.87 -1.30 38 0 1,437 0
29JAN26 450.00 P 28.50 28.50 28.00 28.13 -0.37 56 7 211 -2
29JAN26 460.00 P 0.00 0.00 0.00 37.18 -1.03 49 0 541 0
29JAN26 470.00 P 0.00 0.00 0.00 48.44 -1.09 87 0 89 0
29JAN26 480.00 P 0.00 0.00 0.00 57.05 -2.72 61 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 68.51 -1.46 113 0 30 -6
29JAN26 500.00 P 0.00 0.00 0.00 77.01 -3.33 71 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 89.62 -1.02 153 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 98.51 -1.34 146 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 107.00 -3.07 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 118.52 -1.44 167 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 128.52 +0.52 176 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 141.11 +1.28 230 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 147.00 -1.00 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 158.49 -1.51 202 0 0 0
30JAN26 300.00 P 0.00 0.00 0.00 0.08 - 128 0 0 -
30JAN26 310.00 P 0.00 0.00 0.00 0.10 +0.09 120 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.12 +0.11 112 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.15 +0.14 103 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.17 +0.16 94 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.22 +0.20 86 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.26 +0.21 77 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.34 +0.25 68 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.45 +0.25 60 0 0 0
30JAN26 390.00 P 0.24 0.24 0.24 0.63 +0.21 51 5 16 +5
30JAN26 400.00 P 0.39 0.39 0.36 0.93 -0.03 42 18 120 +15
30JAN26 410.00 P 1.40 1.40 0.95 1.57 -0.62 34 227 683 +101
30JAN26 420.00 P 3.28 4.63 2.57 3.12 -1.68 25 947 1,236 +348
30JAN26 430.00 P 12.64 12.64 7.83 9.15 -1.65 27 41 233 +27
30JAN26 440.00 P 14.88 14.88 14.88 17.87 -1.30 33 8 63 +8
30JAN26 450.00 P 0.00 0.00 0.00 28.13 -0.37 48 0 30 0
30JAN26 460.00 P 0.00 0.00 0.00 37.18 -1.03 43 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 48.44 -1.09 76 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 58.71 -1.06 90 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 68.51 -1.46 98 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 77.01 -3.33 63 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 89.62 -1.02 133 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 98.51 -2.12 127 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 107.00 -4.24 0 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 118.52 -1.44 145 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 128.52 +0.52 153 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 141.11 +1.28 199 0 0 0
06FEB26 300.00 P 0.00 0.00 0.00 0.08 - 77 0 0 -
06FEB26 310.00 P 0.00 0.00 0.00 0.10 - 72 0 0 -
06FEB26 320.00 P 0.00 0.00 0.00 0.12 - 67 0 0 -
06FEB26 330.00 P 0.00 0.00 0.00 0.15 - 62 0 0 -
06FEB26 340.00 P 0.00 0.00 0.00 0.17 - 57 0 0 -
06FEB26 350.00 P 0.00 0.00 0.00 0.22 - 52 0 0 -
06FEB26 360.00 P 0.16 0.16 0.15 0.26 - 46 130 130 -
06FEB26 370.00 P 0.00 0.00 0.00 0.34 - 41 0 0 -
06FEB26 380.00 P 0.00 0.00 0.00 0.56 - 38 0 0 -
06FEB26 390.00 P 0.49 0.49 0.49 0.97 - 34 15 15 -
06FEB26 400.00 P 1.36 1.36 1.35 1.68 - 31 5 5 -
06FEB26 410.00 P 3.19 3.19 2.00 3.02 - 27 368 251 -
06FEB26 420.00 P 5.36 6.64 4.57 5.51 - 24 78 61 -
06FEB26 430.00 P 12.15 12.15 12.15 11.30 - 25 1 1 -
06FEB26 440.00 P 0.00 0.00 0.00 19.16 - 27 0 0 -
06FEB26 450.00 P 0.00 0.00 0.00 28.99 - 35 0 0 -
06FEB26 460.00 P 0.00 0.00 0.00 37.53 - 32 0 0 -
06FEB26 470.00 P 0.00 0.00 0.00 48.44 - 47 0 0 -
06FEB26 480.00 P 0.00 0.00 0.00 58.71 - 55 0 0 -
06FEB26 490.00 P 0.00 0.00 0.00 68.51 - 60 0 0 -
06FEB26 500.00 P 0.00 0.00 0.00 77.01 - 42 0 0 -
06FEB26 510.00 P 0.00 0.00 0.00 89.62 - 81 0 0 -
06FEB26 520.00 P 0.00 0.00 0.00 98.51 - 78 0 0 -
06FEB26 530.00 P 0.00 0.00 0.00 107.00 - 0 0 0 -
06FEB26 540.00 P 0.00 0.00 0.00 120.51 - 106 0 0 -
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.08 +0.07 46 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.10 +0.09 43 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.12 +0.11 40 0 1,056 0
26FEB26 330.00 P 0.00 0.00 0.00 0.15 +0.12 37 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.17 +0.11 34 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.22 +0.09 31 0 392 0
26FEB26 360.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 802 0
26FEB26 370.00 P 0.00 0.00 0.00 0.44 -0.17 26 0 1,911 0
26FEB26 380.00 P 1.18 1.18 1.13 0.92 -0.28 25 450 3,401 +91
26FEB26 390.00 P 1.99 2.10 1.84 1.79 -0.30 24 135 9,754 +120
26FEB26 400.00 P 3.45 3.65 2.78 3.14 -0.56 23 292 4,941 +43
26FEB26 410.00 P 6.00 6.17 4.79 5.50 -0.63 22 282 4,336 +50
26FEB26 420.00 P 9.63 10.33 8.50 9.13 -0.63 22 1,395 2,962 +885
26FEB26 430.00 P 15.81 16.16 14.14 14.74 -0.80 23 26 1,688 -7
26FEB26 440.00 P 22.10 22.10 22.10 21.84 -1.28 24 2 901 +2
26FEB26 450.00 P 31.00 31.00 31.00 30.12 -1.05 25 2 555 +2
26FEB26 460.00 P 0.00 0.00 0.00 38.79 -0.22 26 0 439 0
26FEB26 470.00 P 45.00 45.00 45.00 49.48 -1.08 33 1 259 -1
26FEB26 480.00 P 57.64 60.00 57.64 58.71 -1.06 35 18 579 +3
26FEB26 490.00 P 0.00 0.00 0.00 68.51 -1.80 38 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 77.08 -3.26 30 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 89.62 -1.02 50 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 98.51 -2.12 49 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 110.11 -1.13 60 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 120.51 +0.10 65 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 128.52 -2.28 58 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 141.11 +1.28 74 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 981 0
30MAR26 310.00 P 0.65 0.65 0.65 0.10 +0.05 29 1 1,236 0
30MAR26 320.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1,016 0
30MAR26 330.00 P 0.87 0.87 0.87 0.15 -0.11 25 1 933 -1
30MAR26 340.00 P 0.00 0.00 0.00 0.27 -0.23 24 0 1,568 0
30MAR26 350.00 P 1.20 1.32 1.20 0.60 -0.32 24 73 7,152 -36
30MAR26 360.00 P 1.84 1.84 1.62 1.18 -0.44 24 19 8,061 0
30MAR26 370.00 P 2.75 2.77 2.34 2.15 -0.47 24 122 1,837 -42
30MAR26 380.00 P 4.03 4.05 4.01 3.70 -0.33 24 67 2,499 +35
30MAR26 390.00 P 5.57 6.08 5.57 5.62 -0.48 24 84 2,680 +15
30MAR26 400.00 P 8.88 9.00 8.10 8.40 -0.50 24 117 4,361 +8
30MAR26 410.00 P 11.18 13.00 11.12 12.15 -0.43 23 94 4,931 +94
30MAR26 420.00 P 17.04 17.92 16.70 16.83 -0.60 23 8 4,067 +3
30MAR26 430.00 P 23.61 23.61 23.57 23.01 -0.33 24 16 4,906 +14
30MAR26 440.00 P 35.00 35.00 29.00 31.23 -0.02 26 5 1,589 +1
30MAR26 450.00 P 38.40 38.40 38.40 37.59 -1.48 25 5 954 +5
30MAR26 460.00 P 0.00 0.00 0.00 45.89 -2.93 26 0 648 0
30MAR26 470.00 P 0.00 0.00 0.00 55.55 -2.21 29 0 215 0
30MAR26 480.00 P 0.00 0.00 0.00 63.79 -3.29 28 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 72.55 -4.06 27 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 80.59 -5.68 0 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 91.57 -4.51 27 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 103.96 -2.07 39 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 112.33 -3.72 36 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 121.55 -4.10 34 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 131.99 -3.96 39 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 141.28 -3.46 37 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 152.29 -1.32 45 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 161.87 -1.49 45 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 0.00 0.00 0.00 0.08 +0.02 26 0 22 0
29APR26 310.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 43 0
29APR26 340.00 P 1.64 1.65 1.64 0.92 -0.03 25 31 309 +31
29APR26 350.00 P 2.14 2.14 2.14 1.59 -0.07 25 75 519 +75
29APR26 360.00 P 2.78 2.78 2.78 2.65 -0.10 25 15 205 -15
29APR26 370.00 P 4.15 4.15 4.15 4.03 -0.19 24 2 636 +2
29APR26 380.00 P 6.15 6.15 5.81 5.87 -0.17 24 76 424 +76
29APR26 390.00 P 0.00 0.00 0.00 8.43 -0.23 24 0 340 0
29APR26 400.00 P 12.00 12.00 12.00 11.68 -0.29 24 1 1,394 +1
29APR26 410.00 P 16.01 16.04 15.38 15.65 -0.36 24 60 1,641 +57
29APR26 420.00 P 20.56 20.56 20.56 20.36 -0.43 24 15 527 +15
29APR26 430.00 P 27.28 27.28 25.37 26.46 -0.12 24 62 417 +16
29APR26 440.00 P 0.00 0.00 0.00 32.05 -2.51 23 0 146 0
29APR26 450.00 P 0.00 0.00 0.00 39.36 -3.36 24 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 48.60 -3.67 26 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 56.07 -4.63 25 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 64.75 -4.87 26 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 72.55 -6.72 23 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 85.19 -3.39 31 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 93.65 -2.43 30 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 103.99 -2.04 33 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 113.91 -2.33 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 121.55 -4.32 29 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 131.99 -4.05 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 142.97 -2.13 39 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 152.29 -1.50 38 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 162.07 -2.33 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 98 0
29JUN26 285.00 P 1.20 1.20 1.20 0.17 -0.03 25 2 265 +2
29JUN26 290.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.42 -0.08 25 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.72 -0.13 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.21 -0.16 25 0 568 0
29JUN26 330.00 P 2.89 2.89 2.89 1.91 -0.20 25 15 2,344 -15
29JUN26 340.00 P 3.69 3.69 3.69 2.90 -0.23 25 15 1,632 -15
29JUN26 350.00 P 4.65 4.92 4.65 4.24 -0.30 25 96 2,829 +66
29JUN26 360.00 P 0.00 0.00 0.00 6.00 -0.30 25 0 4,128 0
29JUN26 370.00 P 8.53 8.53 8.53 8.00 -0.19 25 50 1,942 +50
29JUN26 380.00 P 9.71 10.44 9.71 10.30 -0.52 25 75 2,008 +10
29JUN26 390.00 P 0.00 0.00 0.00 13.59 -0.34 25 0 1,146 0
29JUN26 400.00 P 17.13 17.38 16.75 17.01 -0.67 25 462 2,646 +462
29JUN26 410.00 P 0.00 0.00 0.00 21.26 -0.76 25 0 300 0
29JUN26 420.00 P 0.00 0.00 0.00 26.23 -0.62 25 0 1,382 0
29JUN26 430.00 P 32.78 33.00 32.78 32.05 -0.51 25 35 1,246 +20
29JUN26 440.00 P 39.09 39.09 39.09 38.58 -0.61 25 1 439 0
29JUN26 450.00 P 0.00 0.00 0.00 47.27 +1.44 27 0 495 0
29JUN26 460.00 P 52.00 52.00 52.00 51.77 -3.05 25 35 897 +35
29JUN26 470.00 P 0.00 0.00 0.00 59.42 -2.18 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 67.33 -5.45 25 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 77.50 -4.29 27 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 86.33 -4.48 28 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 97.20 -2.83 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 103.99 -3.99 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 115.10 -3.84 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 124.83 -3.81 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 134.27 -4.12 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 142.97 -3.70 32 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 152.29 -3.59 32 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 162.33 -5.66 33 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.31 -0.06 27 0 118 0
29SEP26 295.00 P 0.00 0.00 0.00 1.60 -0.09 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.89 -0.15 26 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.78 -0.13 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 3.81 -0.17 27 0 929 0
29SEP26 330.00 P 6.72 6.72 6.72 5.23 -0.19 27 50 671 +50
29SEP26 340.00 P 0.00 0.00 0.00 6.95 -0.24 27 0 877 0
29SEP26 350.00 P 0.00 0.00 0.00 8.93 -0.31 27 0 805 0
29SEP26 360.00 P 12.38 12.38 11.81 11.47 -0.31 27 66 1,510 +16
29SEP26 370.00 P 0.00 0.00 0.00 14.35 -0.05 27 0 2,494 0
29SEP26 380.00 P 0.00 0.00 0.00 17.61 +0.05 27 0 778 0
29SEP26 390.00 P 0.00 0.00 0.00 21.25 -0.20 27 0 1,589 0
29SEP26 400.00 P 26.18 26.24 25.72 25.60 +0.03 27 200 531 +174
29SEP26 410.00 P 0.00 0.00 0.00 30.31 -0.09 27 0 927 0
29SEP26 420.00 P 35.50 35.50 35.50 35.54 -0.20 27 1 308 0
29SEP26 430.00 P 42.50 42.50 42.50 41.22 -0.38 27 31 210 +31
29SEP26 440.00 P 0.00 0.00 0.00 47.55 -0.39 28 0 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 54.43 -1.82 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 59.14 -4.77 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 68.58 -3.47 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 77.37 -2.91 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 82.45 -5.57 28 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 93.37 -1.95 30 0 615 0
29SEP26 510.00 P 102.32 102.82 101.85 101.91 +1.55 31 207 500 +45
29SEP26 520.00 P 0.00 0.00 0.00 107.22 -1.72 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.46 -0.48 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 127.14 -3.94 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 135.02 -3.37 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 147.52 +0.85 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 154.46 -2.04 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 164.64 -3.35 33 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.69 -0.02 27 0 101 0
30DEC26 295.00 P 0.00 0.00 0.00 3.21 +0.08 27 0 82 0
30DEC26 300.00 P 0.00 0.00 0.00 3.72 +0.09 27 0 141 0
30DEC26 310.00 P 6.55 6.55 6.55 4.96 +0.12 27 1 127 +1
30DEC26 320.00 P 0.00 0.00 0.00 6.40 -0.03 27 0 296 0
30DEC26 330.00 P 0.00 0.00 0.00 8.28 -0.04 27 0 239 0
30DEC26 340.00 P 0.00 0.00 0.00 10.33 -0.07 27 0 66 0
30DEC26 350.00 P 12.95 12.95 12.95 12.88 -0.07 27 1 499 +1
30DEC26 360.00 P 0.00 0.00 0.00 15.69 -0.11 27 0 362 0
30DEC26 370.00 P 0.00 0.00 0.00 18.95 +0.01 27 0 631 0
30DEC26 380.00 P 0.00 0.00 0.00 22.55 +0.16 27 0 187 0
30DEC26 390.00 P 0.00 0.00 0.00 26.58 +0.26 27 0 353 0
30DEC26 400.00 P 30.97 30.97 30.97 30.98 +0.27 27 1 358 0
30DEC26 410.00 P 0.00 0.00 0.00 35.84 +0.25 27 0 162 0
30DEC26 420.00 P 41.60 41.95 41.60 40.77 -0.16 27 9 12 +6
30DEC26 430.00 P 47.83 47.83 47.83 46.67 -0.05 27 1 498 +1
30DEC26 440.00 P 0.00 0.00 0.00 52.72 +2.49 28 0 365 0
30DEC26 450.00 P 0.00 0.00 0.00 59.59 -0.74 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 66.49 -0.76 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 71.54 -3.43 27 0 5 0
30DEC26 480.00 P 0.00 0.00 0.00 79.38 -3.40 28 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 86.28 -3.69 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 94.20 -1.28 28 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 105.42 +0.01 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 114.29 +2.32 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 119.37 -5.24 28 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 128.17 -5.78 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.19 +2.80 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 148.21 -3.24 31 0 0 0
TOTAL PUT 8,391 188,393 +3,144
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$ 27.36
29JAN26 18.00 C 0.00 0.00 0.00 9.36 -0.11 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.86 -0.12 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.36 -0.12 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.86 -0.12 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.36 -0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.37 -0.10 116 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.37 -0.09 97 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.37 -0.10 78 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.37 -0.10 61 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.37 -0.10 43 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.38 -0.09 32 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.50 -0.13 28 0 191 0
29JAN26 28.00 C 0.09 0.09 0.09 0.08 -0.09 29 30 122 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.41 -0.10 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.91 -0.11 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.41 -0.12 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.41 -0.13 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.42 -0.14 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.40 -0.18 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.43 -0.21 15 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.60 -0.15 21 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.48 -0.05 22 0 42 0
26FEB26 29.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 179 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 0.00 23 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.88 -0.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.39 -0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.88 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.40 -0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.88 -0.19 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.41 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.91 -0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.43 -0.16 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.91 -0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.43 -0.14 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.43 -0.20 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.46 -0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.49 -0.20 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.58 -0.19 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.71 -0.16 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.93 -0.15 23 0 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.31 -0.10 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.85 -0.05 23 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 0.00 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.50 -0.12 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.97 -0.22 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.51 -0.18 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.51 -0.16 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.46 -0.26 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.65 -0.17 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.60 -0.30 17 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.85 -0.21 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.16 -0.15 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.56 -0.11 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.05 -0.11 22 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.69 -0.07 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.27 -0.04 22 0 138 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.51 -0.16 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.97 -0.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.52 -0.14 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.99 -0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.52 -0.17 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.05 -0.13 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.56 -0.09 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.06 -0.19 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.57 -0.12 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.60 -0.16 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.66 -0.16 26 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.77 -0.13 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.91 -0.12 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 -0.12 24 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.39 -0.11 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.34 -0.06 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.96 -0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.43 -0.05 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.02 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.54 -0.15 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 -0.14 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.57 -0.14 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.08 -0.17 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.61 -0.17 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.69 -0.13 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.72 -0.19 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.82 -0.19 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.02 -0.18 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.33 -0.15 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.74 -0.07 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.23 -0.07 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 -0.06 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 -0.05 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.14 -0.05 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.03 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.02 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.57 -0.19 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.10 -0.18 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.63 -0.23 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.71 -0.17 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.77 -0.14 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.93 -0.20 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.21 -0.16 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.68 -0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 -0.06 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.05 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.11 -0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.74 -0.04 23 0 10 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 -0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.02 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
TOTAL CALL 30 2,533 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 256 0
29JAN26 27.00 P 0.17 0.17 0.17 0.16 -0.05 31 18 305 0
29JAN26 28.00 P 0.68 0.68 0.68 0.74 +0.02 33 2 153 0
29JAN26 29.00 P 0.00 0.00 0.00 1.69 +0.09 48 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.72 +0.16 76 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.75 +0.17 103 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.75 +0.19 122 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.76 +0.20 142 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.75 +0.19 155 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.76 +0.20 174 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.75 +0.19 186 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.76 +0.20 204 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.75 +0.19 214 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 24 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 0.00 23 0 95 0
26FEB26 26.00 P 0.28 0.28 0.28 0.23 +0.03 23 2 105 +2
26FEB26 27.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 56 0
26FEB26 28.00 P 0.00 0.00 0.00 1.11 +0.09 24 0 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.86 +0.11 25 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.72 +0.09 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.75 +0.17 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.77 +0.21 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.76 +0.20 47 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.76 +0.20 53 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.76 +0.19 58 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.75 +0.17 62 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.76 +0.20 67 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.75 +0.19 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 0 4 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 0.00 24 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.50 +0.04 24 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.89 +0.06 24 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.40 +0.09 24 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.08 +0.11 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.88 +0.13 25 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.80 +0.15 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.77 +0.20 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.76 +0.20 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.76 +0.20 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.76 +0.19 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.75 +0.17 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.76 +0.20 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.75 +0.19 52 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 27 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 0.03 -0.01 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 0.00 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.18 0.00 23 0 17 0
29APR26 25.00 P 0.43 0.43 0.43 0.36 0.00 23 15 93 +15
29APR26 26.00 P 0.00 0.00 0.00 0.64 0.00 23 0 45 0
29APR26 27.00 P 1.01 1.01 1.01 1.05 +0.03 23 2 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.58 +0.08 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.24 +0.11 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.98 +0.09 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.85 +0.14 25 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.82 +0.18 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.76 +0.16 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.76 +0.18 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.76 +0.19 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.75 +0.17 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.76 +0.19 42 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 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.29 0.00 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.51 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 +0.01 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.21 +0.08 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.67 +0.04 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.22 +0.07 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 +0.12 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.66 +0.08 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.50 +0.14 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.30 +0.04 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.27 +0.09 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.25 +0.17 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.18 +0.13 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.18 +0.17 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.14 +0.10 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.09 +0.12 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.30 +0.01 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.02 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.04 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 +0.04 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.23 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.01 +0.05 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.84 +0.05 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.06 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.62 +0.07 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.55 +0.07 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.51 +0.08 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.48 +0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.46 +0.07 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.48 +0.03 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.04 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 +0.05 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.67 +0.05 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.38 +0.05 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 +0.06 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.95 +0.07 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 +0.07 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.69 +0.07 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.61 +0.08 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.55 +0.08 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.51 +0.08 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 +0.08 32 0 0 0
TOTAL PUT 39 2,695 +17
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$ 131.00
29JAN26 70.00 C 60.44 60.44 60.44 61.99 +1.92 443 46 49 0
29JAN26 72.50 C 57.81 57.93 57.81 58.52 +0.98 199 30 50 -30
29JAN26 75.00 C 0.00 0.00 0.00 56.15 +0.32 282 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 54.46 +1.06 379 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 52.10 +1.91 371 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 48.52 +0.98 130 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 47.12 +1.51 334 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 43.94 +0.44 257 0 0 0
29JAN26 90.00 C 40.73 40.80 40.44 42.23 +1.90 305 195 273 -133
29JAN26 92.50 C 0.00 0.00 0.00 38.89 +1.34 221 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 36.02 +0.60 0 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 34.53 +1.79 241 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 31.02 +0.06 0 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 29.38 +1.82 200 0 402 0
29JAN26 105.00 C 25.52 25.52 25.52 26.03 +0.96 84 1 4,375 -1
29JAN26 107.50 C 0.00 0.00 0.00 24.23 +0.98 161 0 858 0
29JAN26 110.00 C 20.80 20.80 20.80 21.33 +1.25 120 7 1,318 0
29JAN26 112.50 C 0.00 0.00 0.00 18.53 +0.94 57 0 710 0
29JAN26 115.00 C 15.20 15.20 15.20 16.03 +0.46 48 1 2,696 -1
29JAN26 117.50 C 13.35 13.35 12.90 13.54 +0.52 48 155 7,222 -155
29JAN26 120.00 C 10.45 10.95 10.20 11.05 +0.85 43 35 2,837 -5
29JAN26 122.50 C 7.78 8.60 7.75 8.59 +1.04 40 47 1,720 -43
29JAN26 125.00 C 5.58 5.70 5.55 6.16 +0.88 35 13 5,005 -6
29JAN26 127.50 C 3.20 3.66 3.10 3.73 +0.55 26 38 2,543 -37
29JAN26 130.00 C 1.42 1.79 1.39 1.77 +0.36 25 67 3,098 -41
29JAN26 132.50 C 0.45 0.61 0.45 0.71 +0.11 27 434 1,644 +129
29JAN26 135.00 C 0.18 0.18 0.18 0.23 -0.01 29 5 683 0
29JAN26 137.50 C 0.04 0.09 0.04 0.07 -0.02 31 107 962 -49
29JAN26 140.00 C 0.02 0.02 0.02 0.02 -0.02 33 172 1,100 +20
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 752 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,038 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 34.54 +1.01 209 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 31.97 +1.01 191 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 29.38 +0.99 173 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 26.83 +1.02 157 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 24.26 +1.01 140 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 21.69 +1.61 124 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 19.13 +1.25 109 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 16.57 +1.00 94 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 13.60 +0.58 52 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 11.14 +0.94 48 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 8.95 +1.10 54 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 6.28 +1.00 35 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 3.88 +0.65 27 0 97 0
30JAN26 130.00 C 1.86 1.86 1.86 1.89 +0.34 23 11 250 -10
30JAN26 132.50 C 0.58 0.80 0.58 0.80 +0.09 25 65 189 +7
30JAN26 135.00 C 0.20 0.20 0.20 0.28 -0.02 26 2 147 +1
30JAN26 137.50 C 0.08 0.08 0.08 0.08 -0.04 27 1 1 +1
30JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 32.04 - 116 0 0 -
06FEB26 102.50 C 0.00 0.00 0.00 29.38 - 102 0 0 -
06FEB26 105.00 C 0.00 0.00 0.00 26.91 - 95 0 0 -
06FEB26 107.50 C 0.00 0.00 0.00 24.36 - 86 0 0 -
06FEB26 110.00 C 0.00 0.00 0.00 21.69 - 73 0 0 -
06FEB26 112.50 C 0.00 0.00 0.00 19.25 - 67 0 0 -
06FEB26 115.00 C 0.00 0.00 0.00 16.72 - 59 0 0 -
06FEB26 117.50 C 0.00 0.00 0.00 14.21 - 51 0 0 -
06FEB26 120.00 C 0.00 0.00 0.00 11.72 - 44 0 0 -
06FEB26 122.50 C 0.00 0.00 0.00 8.95 - 31 0 0 -
06FEB26 125.00 C 0.00 0.00 0.00 6.60 - 27 0 0 -
06FEB26 127.50 C 0.00 0.00 0.00 4.45 - 24 0 0 -
06FEB26 130.00 C 2.44 2.44 2.36 2.67 - 22 3 3 -
06FEB26 132.50 C 1.30 1.34 1.30 1.49 - 23 70 70 -
06FEB26 135.00 C 0.65 0.72 0.65 0.75 - 23 18 17 -
06FEB26 137.50 C 0.37 0.37 0.37 0.35 - 23 10 10 -
06FEB26 140.00 C 0.19 0.20 0.17 0.15 - 24 158 158 -
06FEB26 142.50 C 0.10 0.11 0.10 0.06 - 24 100 100 -
06FEB26 145.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
06FEB26 147.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
06FEB26 150.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
06FEB26 152.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
06FEB26 155.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
06FEB26 157.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
06FEB26 160.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
26FEB26 75.00 C 55.86 55.86 55.84 56.29 +0.46 85 168 168 +168
26FEB26 77.50 C 0.00 0.00 0.00 54.46 +1.06 113 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 52.10 +1.58 111 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 48.63 +0.90 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 47.14 +1.53 100 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 43.94 +0.44 71 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 42.23 +1.03 91 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 39.89 +2.13 89 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 36.19 +0.77 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 34.54 +0.78 71 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 32.20 +1.24 69 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 29.64 +1.25 63 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 27.09 +0.99 57 0 737 0
26FEB26 107.50 C 0.00 0.00 0.00 24.36 +0.98 48 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 22.02 +0.96 46 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 19.53 +0.95 42 0 1,252 0
26FEB26 115.00 C 0.00 0.00 0.00 16.72 +0.57 32 0 1,087 0
26FEB26 117.50 C 0.00 0.00 0.00 14.68 +1.29 35 0 535 0
26FEB26 120.00 C 11.45 11.45 11.45 12.03 +0.80 28 6 649 -6
26FEB26 122.50 C 0.00 0.00 0.00 9.88 +0.78 27 0 883 0
26FEB26 125.00 C 0.00 0.00 0.00 7.85 +0.76 26 0 796 0
26FEB26 127.50 C 0.00 0.00 0.00 6.25 +0.89 27 0 997 0
26FEB26 130.00 C 4.10 4.51 4.01 4.37 +0.48 24 36 977 +21
26FEB26 132.50 C 2.92 3.20 2.92 3.14 +0.39 24 58 742 -9
26FEB26 135.00 C 2.04 2.22 2.02 2.22 +0.24 24 130 1,400 +11
26FEB26 137.50 C 1.50 1.54 1.46 1.51 +0.20 24 194 749 +124
26FEB26 140.00 C 0.95 1.10 0.95 0.99 +0.16 24 194 1,147 +49
26FEB26 142.50 C 0.69 0.69 0.69 0.62 +0.11 24 1 225 +1
26FEB26 145.00 C 0.51 0.51 0.49 0.37 +0.07 24 94 526 +92
26FEB26 147.50 C 0.39 0.39 0.38 0.21 +0.04 24 69 149 +69
26FEB26 150.00 C 0.29 0.29 0.27 0.12 +0.03 24 139 165 +138
26FEB26 152.50 C 0.21 0.22 0.20 0.07 +0.02 24 289 562 -188
26FEB26 155.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 552 0
26FEB26 157.50 C 0.16 0.16 0.16 0.02 0.00 24 5 11 +5
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 285 0
30MAR26 47.00 C 0.00 0.00 0.00 84.14 +0.98 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 83.45 +1.16 140 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 83.44 +2.28 175 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 81.15 +0.88 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 78.66 +0.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 76.17 +0.99 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 74.55 +1.86 139 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 71.64 +1.44 118 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 69.96 +2.25 135 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 66.13 +0.92 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 63.76 +1.04 77 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 61.99 +1.76 107 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 58.87 +1.13 78 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 57.21 +1.38 101 0 238 0
30MAR26 77.50 C 53.37 53.37 53.37 54.46 +1.06 90 2 255 -2
30MAR26 80.00 C 0.00 0.00 0.00 52.50 +1.98 96 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 48.63 +0.86 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 47.47 +1.55 86 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 44.53 +1.03 73 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 42.23 +1.03 73 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 39.89 +2.08 71 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 37.38 +1.69 66 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 34.77 +0.95 60 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 32.20 +0.94 55 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 29.70 +0.99 51 0 1,784 0
30MAR26 105.00 C 26.00 26.51 25.88 27.09 +0.99 46 79 2,795 -26
30MAR26 107.50 C 0.00 0.00 0.00 24.36 +0.98 39 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 22.02 +0.96 38 0 6,463 0
30MAR26 112.50 C 18.62 18.62 18.60 19.53 +0.95 34 33 5,779 -33
30MAR26 115.00 C 0.00 0.00 0.00 17.21 +0.90 32 0 2,957 0
30MAR26 117.50 C 0.00 0.00 0.00 14.70 +1.11 28 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 12.16 +0.70 24 0 9,055 0
30MAR26 122.50 C 9.81 10.10 9.70 10.20 +1.01 25 410 1,399 -214
30MAR26 125.00 C 0.00 0.00 0.00 8.55 +0.84 26 0 2,049 0
30MAR26 127.50 C 6.25 6.57 6.23 6.62 +0.63 24 96 1,807 -93
30MAR26 130.00 C 5.20 5.20 5.01 5.20 +0.58 24 203 4,227 +88
30MAR26 132.50 C 3.89 3.89 3.85 3.91 +0.33 23 86 594 +83
30MAR26 135.00 C 3.07 3.07 3.06 2.97 +0.22 23 313 1,826 +308
30MAR26 137.50 C 0.00 0.00 0.00 2.24 +0.15 24 5 533 +5
30MAR26 140.00 C 0.00 0.00 0.00 1.67 +0.04 24 0 771 0
30MAR26 142.50 C 0.00 0.00 0.00 1.24 -0.02 24 0 677 0
30MAR26 145.00 C 1.01 1.06 1.01 0.91 -0.06 24 62 1,175 +62
30MAR26 147.50 C 0.00 0.00 0.00 0.67 -0.09 25 0 113 0
30MAR26 150.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 6,053 0
30MAR26 152.50 C 0.00 0.00 0.00 0.36 -0.13 25 0 837 0
30MAR26 155.00 C 0.00 0.00 0.00 0.26 -0.13 25 0 181 0
30MAR26 157.50 C 0.00 0.00 0.00 0.19 -0.12 26 0 210 0
30MAR26 160.00 C 0.00 0.00 0.00 0.14 -0.11 26 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 39.89 +2.08 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.38 +1.69 57 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 34.77 +0.95 53 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 32.27 +1.00 49 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 29.72 +1.01 45 0 0 0
29APR26 105.00 C 26.10 26.15 26.10 27.19 +1.09 41 2 2 +2
29APR26 107.50 C 0.00 0.00 0.00 24.36 +0.98 34 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.22 +1.16 35 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 19.54 +0.96 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 17.44 +1.13 30 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 14.94 +0.61 27 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 13.09 +0.83 28 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 10.45 +0.69 23 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 8.98 +0.72 24 0 113 0
29APR26 127.50 C 0.00 0.00 0.00 7.32 +0.56 24 0 136 0
29APR26 130.00 C 5.85 5.85 5.85 6.12 +0.66 24 5 126 +5
29APR26 132.50 C 0.00 0.00 0.00 4.83 +0.47 23 0 1,017 0
29APR26 135.00 C 0.00 0.00 0.00 3.77 +0.31 23 0 922 0
29APR26 137.50 C 2.91 2.91 2.91 2.86 +0.18 23 1 510 +1
29APR26 140.00 C 0.00 0.00 0.00 2.11 +0.08 22 0 403 0
29APR26 142.50 C 1.94 1.94 1.94 1.54 +0.03 22 6 32 -6
29APR26 145.00 C 1.51 1.52 1.51 1.09 -0.04 21 2 133 +2
29APR26 147.50 C 0.00 0.00 0.00 0.75 -0.07 21 0 15 0
29APR26 150.00 C 1.04 1.05 1.04 0.50 -0.10 20 2 736 -1
29APR26 152.50 C 0.00 0.00 0.00 0.36 -0.13 21 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.26 -0.13 21 0 3 0
29APR26 157.50 C 0.00 0.00 0.00 0.19 -0.12 21 0 0 0
29APR26 160.00 C 0.57 0.57 0.57 0.14 -0.11 21 1 1 +1
29JUN26 60.00 C 0.00 0.00 0.00 71.64 +0.59 84 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.96 +2.25 93 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.94 +0.78 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.76 +0.11 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.25 +2.02 78 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.49 +1.75 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.21 +1.33 70 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 54.61 +1.21 65 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 52.50 +0.93 66 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 48.63 +0.86 0 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 47.47 +1.55 59 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 44.78 +1.28 54 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 42.23 +1.03 50 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 39.89 +1.80 49 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 37.38 +1.69 46 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 34.82 +1.00 42 0 418 0
29JUN26 100.00 C 31.50 31.50 31.50 32.27 +0.98 39 10 885 +10
29JUN26 102.50 C 0.00 0.00 0.00 29.72 +1.01 36 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 27.19 +1.09 33 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 24.71 +1.33 31 0 911 0
29JUN26 110.00 C 21.70 22.05 21.70 22.22 +1.16 28 51 4,991 0
29JUN26 112.50 C 19.26 19.26 19.26 19.54 +0.25 24 1 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 17.75 +0.62 26 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 15.68 +1.35 25 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 13.09 -0.17 22 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 11.43 +0.24 22 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 9.82 +0.40 22 0 6,250 0
29JUN26 127.50 C 0.00 0.00 0.00 8.62 +0.60 22 0 260 0
29JUN26 130.00 C 7.20 7.20 7.12 7.33 +0.52 22 3 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 6.21 +0.47 22 0 150 0
29JUN26 135.00 C 5.11 5.11 5.11 5.26 +0.45 22 1 95 0
29JUN26 137.50 C 4.21 4.44 4.21 4.45 +0.39 22 21 109 +15
29JUN26 140.00 C 3.80 3.80 3.80 3.73 +0.23 22 4 258 0
29JUN26 142.50 C 2.98 2.98 2.98 3.16 +0.22 22 5 61 +5
29JUN26 145.00 C 2.75 2.75 2.75 2.67 +0.25 23 1 11 0
29JUN26 147.50 C 2.25 2.25 2.25 2.24 +0.29 23 1 707 +1
29JUN26 150.00 C 0.00 0.00 0.00 1.85 +0.25 23 0 120 0
29JUN26 152.50 C 0.00 0.00 0.00 1.51 +0.23 23 0 260 0
29JUN26 155.00 C 0.00 0.00 0.00 1.23 +0.21 23 0 63 0
29JUN26 157.50 C 0.00 0.00 0.00 0.98 +0.17 23 0 30 0
29JUN26 160.00 C 1.08 1.08 1.08 0.80 +0.17 23 1 317 +1
29SEP26 70.00 C 0.00 0.00 0.00 62.25 +2.02 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.49 +1.55 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.21 +1.33 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.61 +1.21 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.50 +0.93 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.82 +0.83 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.47 +1.55 46 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 44.78 +1.28 42 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 42.23 +1.03 39 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 39.89 +1.68 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.38 +1.69 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.82 +1.00 33 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 32.27 +0.98 30 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 29.86 +1.15 29 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 27.49 +1.29 27 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 24.71 +1.33 23 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 23.07 +0.65 25 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 20.09 +0.25 21 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 19.16 +0.89 24 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 16.39 -0.11 21 0 800 0
29SEP26 120.00 C 14.77 14.77 14.77 15.37 +0.91 23 30 163 +30
29SEP26 122.50 C 0.00 0.00 0.00 13.37 +0.44 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.04 +0.48 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 10.76 +0.53 22 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 9.64 +0.59 22 0 50 0
29SEP26 132.50 C 0.00 0.00 0.00 8.56 +0.65 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 7.61 +0.54 22 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 6.70 +0.42 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.93 +0.31 22 0 1,873 0
29SEP26 142.50 C 0.00 0.00 0.00 5.19 +0.23 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.56 +0.11 22 0 100 0
29SEP26 147.50 C 0.00 0.00 0.00 3.98 +0.04 22 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.46 -0.05 22 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 3.08 -0.06 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.74 -0.03 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.40 -0.08 23 0 50 0
29SEP26 160.00 C 0.00 0.00 0.00 2.06 -0.16 23 0 97 0
30DEC26 80.00 C 0.00 0.00 0.00 52.50 +0.93 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.82 +0.83 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.47 +1.55 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.78 +1.28 34 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 42.23 +1.03 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.93 +1.72 31 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 37.38 +1.66 29 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 34.82 +1.00 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.83 +1.54 27 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 30.27 +0.54 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 28.53 +2.00 25 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 26.19 +1.43 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 23.77 +0.94 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.84 +0.73 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 20.56 +0.67 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.26 +0.45 21 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.83 +0.56 21 0 26 0
30DEC26 122.50 C 0.00 0.00 0.00 15.90 +1.09 23 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 14.02 +0.58 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 12.74 +0.62 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 11.60 +0.67 22 0 58 0
30DEC26 132.50 C 9.99 9.99 9.99 10.51 +0.77 22 5 16 +5
30DEC26 135.00 C 0.00 0.00 0.00 9.50 +0.57 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 8.58 +0.45 22 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.67 +0.26 22 0 56 0
30DEC26 142.50 C 0.00 0.00 0.00 6.93 +0.14 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.18 +0.02 22 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.52 -0.13 22 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 4.94 -0.24 22 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 4.35 -0.36 22 0 4 0
30DEC26 155.00 C 3.95 3.95 3.95 3.94 -0.38 22 6 73 +6
30DEC26 157.50 C 0.00 0.00 0.00 3.59 -0.39 22 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.21 -0.43 23 0 84 0
TOTAL CALL 4,622 170,046 +377
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 237 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 224 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 212 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 201 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 189 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 157 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2,993 0
29JAN26 92.50 P 0.01 0.01 0.01 0.01 0.00 137 1 1,665 +1
29JAN26 95.00 P 0.01 0.01 0.01 0.01 0.00 127 1 1,587 +1
29JAN26 97.50 P 0.01 0.01 0.01 0.01 0.00 118 1 3,586 +1
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4,261 0
29JAN26 102.50 P 0.01 0.01 0.01 0.01 0.00 99 358 2,603 +206
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 3,708 0
29JAN26 110.00 P 0.02 0.02 0.02 0.01 -0.02 73 1,010 2,817 -72
29JAN26 112.50 P 0.00 0.00 0.00 0.01 -0.03 64 0 1,824 0
29JAN26 115.00 P 0.02 0.02 0.02 0.01 -0.04 56 1,003 3,403 0
29JAN26 117.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 1,288 0
29JAN26 120.00 P 0.06 0.06 0.05 0.03 -0.10 45 30 3,347 -10
29JAN26 122.50 P 0.08 0.08 0.07 0.06 -0.16 40 324 2,919 +129
29JAN26 125.00 P 0.16 0.18 0.13 0.12 -0.25 34 234 4,089 -83
29JAN26 127.50 P 0.44 0.46 0.30 0.31 -0.38 30 574 1,703 +260
29JAN26 130.00 P 1.04 1.09 0.80 0.80 -0.58 26 318 868 +164
29JAN26 132.50 P 2.17 2.33 2.17 2.13 -0.90 26 84 96 +17
29JAN26 135.00 P 0.00 0.00 0.00 4.28 -0.91 32 5 18 0
29JAN26 137.50 P 0.00 0.00 0.00 6.75 -0.80 43 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 9.01 -1.00 34 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 11.50 -1.00 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 14.42 -0.58 83 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 16.50 -1.53 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 19.00 -1.00 0 0 200 0
29JAN26 152.50 P 0.00 0.00 0.00 21.50 -1.00 0 0 110 0
29JAN26 155.00 P 0.00 0.00 0.00 24.00 -1.00 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 26.50 -1.00 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 29.55 -0.45 147 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.05 0.00 59 0 78 0
30JAN26 117.50 P 0.03 0.04 0.03 0.06 -0.02 52 125 150 +110
30JAN26 120.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 113 0
30JAN26 122.50 P 0.13 0.13 0.11 0.15 -0.07 41 4 24 +1
30JAN26 125.00 P 0.24 0.24 0.15 0.24 -0.13 35 32 301 +9
30JAN26 127.50 P 0.47 0.50 0.39 0.44 -0.30 30 68 143 -13
30JAN26 130.00 P 1.11 1.21 1.01 0.94 -0.63 25 186 173 +95
30JAN26 132.50 P 0.00 0.00 0.00 2.29 -0.93 26 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 4.31 -0.99 28 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 6.75 -0.83 37 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 9.01 -1.28 30 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 11.68 -0.82 52 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 14.42 -1.03 72 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 16.50 -1.53 0 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 19.00 -1.00 0 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 21.50 -1.00 0 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 24.00 -1.10 0 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 26.63 -1.06 93 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 29.55 -0.45 128 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.02 - 61 0 0 -
06FEB26 102.50 P 0.00 0.00 0.00 0.03 - 58 0 0 -
06FEB26 105.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
06FEB26 107.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
06FEB26 110.00 P 0.00 0.00 0.00 0.07 - 48 0 0 -
06FEB26 112.50 P 0.00 0.00 0.00 0.09 - 45 0 0 -
06FEB26 115.00 P 0.09 0.10 0.08 0.13 - 42 75 75 -
06FEB26 117.50 P 0.12 0.14 0.12 0.18 - 38 24 24 -
06FEB26 120.00 P 0.19 0.21 0.19 0.26 - 35 174 136 -
06FEB26 122.50 P 0.00 0.00 0.00 0.39 - 32 0 0 -
06FEB26 125.00 P 0.62 0.62 0.52 0.61 - 29 75 71 -
06FEB26 127.50 P 1.19 1.19 0.96 0.95 - 26 43 16 -
06FEB26 130.00 P 2.03 2.03 1.77 1.58 - 23 43 33 -
06FEB26 132.50 P 0.00 0.00 0.00 2.90 - 23 0 0 -
06FEB26 135.00 P 4.98 4.98 4.98 4.72 - 24 5 5 -
06FEB26 137.50 P 0.00 0.00 0.00 6.93 - 27 0 0 -
06FEB26 140.00 P 0.00 0.00 0.00 9.35 - 32 0 0 -
06FEB26 142.50 P 0.00 0.00 0.00 11.68 - 33 0 0 -
06FEB26 145.00 P 0.00 0.00 0.00 14.42 - 45 0 0 -
06FEB26 147.50 P 0.00 0.00 0.00 16.50 - 0 0 0 -
06FEB26 150.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
06FEB26 152.50 P 0.00 0.00 0.00 22.07 - 64 0 0 -
06FEB26 155.00 P 0.00 0.00 0.00 24.72 - 73 0 0 -
06FEB26 157.50 P 0.00 0.00 0.00 26.63 - 58 0 0 -
06FEB26 160.00 P 0.00 0.00 0.00 29.55 - 78 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 316 0
26FEB26 82.50 P 0.01 0.01 0.01 0.01 0.00 55 1 670 +1
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 532 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,196 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 869 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,092 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 476 0
26FEB26 100.00 P 0.11 0.11 0.11 0.02 0.00 36 100 1,437 +100
26FEB26 102.50 P 0.12 0.12 0.12 0.03 -0.01 35 1 806 +1
26FEB26 105.00 P 0.20 0.20 0.20 0.04 -0.02 33 50 1,182 0
26FEB26 107.50 P 0.22 0.22 0.22 0.07 -0.02 32 2 697 0
26FEB26 110.00 P 0.31 0.31 0.30 0.11 -0.04 31 13 1,224 +3
26FEB26 112.50 P 0.29 0.29 0.29 0.18 -0.06 30 2 837 0
26FEB26 115.00 P 0.50 0.50 0.48 0.30 -0.07 29 88 2,327 +85
26FEB26 117.50 P 0.67 0.67 0.66 0.47 -0.11 29 3 1,304 -1
26FEB26 120.00 P 0.85 0.90 0.80 0.74 -0.14 28 133 3,148 +3
26FEB26 122.50 P 1.22 1.22 1.15 1.11 -0.18 27 68 1,662 +47
26FEB26 125.00 P 1.70 1.70 1.64 1.57 -0.24 26 10 568 +1
26FEB26 127.50 P 2.50 2.50 2.21 2.22 -0.39 25 53 271 +19
26FEB26 130.00 P 3.40 3.48 3.26 3.14 -0.51 24 131 221 +38
26FEB26 132.50 P 4.47 4.71 4.47 4.32 -0.63 24 40 60 +40
26FEB26 135.00 P 0.00 0.00 0.00 5.74 -0.83 23 0 8 0
26FEB26 137.50 P 0.00 0.00 0.00 7.49 -1.24 22 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 9.71 -0.58 24 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 12.21 -0.54 28 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 14.42 -1.03 28 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 17.04 -0.99 33 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 19.14 -1.46 29 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 22.15 -0.84 41 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 24.72 -1.03 45 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 26.63 -1.70 37 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 29.55 -0.45 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 590 0
30MAR26 67.50 P 0.04 0.04 0.04 0.01 0.00 53 108 661 +58
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 896 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 0.00 32 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 0.00 32 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 7,844 0
30MAR26 97.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 2,103 0
30MAR26 100.00 P 0.46 0.46 0.46 0.10 -0.03 29 4 12,712 +4
30MAR26 102.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 5,502 0
30MAR26 105.00 P 0.65 0.68 0.63 0.25 -0.04 28 12 4,909 -10
30MAR26 107.50 P 0.78 0.78 0.78 0.38 -0.06 28 3 1,336 0
30MAR26 110.00 P 0.90 0.93 0.90 0.55 -0.10 27 109 2,262 -36
30MAR26 112.50 P 1.05 1.14 1.05 0.80 -0.12 27 7 684 +5
30MAR26 115.00 P 1.41 1.41 1.35 1.12 -0.17 26 136 1,264 +106
30MAR26 117.50 P 1.64 1.70 1.64 1.55 -0.23 26 153 3,997 0
30MAR26 120.00 P 2.24 2.28 2.10 2.09 -0.27 25 167 2,223 +7
30MAR26 122.50 P 2.91 2.91 2.79 2.71 -0.29 25 46 382 0
30MAR26 125.00 P 3.57 3.57 3.57 3.57 -0.33 24 3 2,077 0
30MAR26 127.50 P 4.56 4.75 4.56 4.47 -0.52 23 31 1,325 +3
30MAR26 130.00 P 5.89 6.03 5.89 5.66 -0.66 22 14 637 +8
30MAR26 132.50 P 7.75 7.75 7.38 7.16 -0.75 22 150 518 +120
30MAR26 135.00 P 0.00 0.00 0.00 9.05 -1.13 23 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 10.58 -1.30 21 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 12.56 -1.48 21 0 60 0
30MAR26 142.50 P 15.10 15.10 15.10 15.54 -0.86 27 1 31 +1
30MAR26 145.00 P 0.00 0.00 0.00 17.83 -0.53 28 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 19.38 -1.65 22 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 21.30 -2.12 0 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 23.85 -1.82 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 25.95 -1.04 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 28.37 -2.26 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 31.59 -0.69 24 0 0 0
29APR26 92.50 P 0.44 0.44 0.44 0.10 0.00 30 25 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 142 0
29APR26 100.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 231 0
29APR26 102.50 P 0.78 0.78 0.78 0.42 -0.03 28 5 76 +5
29APR26 105.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 519 0
29APR26 107.50 P 0.00 0.00 0.00 0.79 -0.05 28 0 323 0
29APR26 110.00 P 1.29 1.29 1.29 1.07 -0.07 27 30 334 +30
29APR26 112.50 P 1.58 1.58 1.58 1.42 -0.10 27 2 271 -2
29APR26 115.00 P 0.00 0.00 0.00 1.83 -0.13 26 0 316 0
29APR26 117.50 P 0.00 0.00 0.00 2.25 -0.20 25 0 204 0
29APR26 120.00 P 2.94 2.94 2.94 2.86 -0.20 25 125 254 0
29APR26 122.50 P 3.59 3.59 3.59 3.59 -0.26 24 1 414 0
29APR26 125.00 P 4.49 4.52 4.44 4.45 -0.32 24 43 334 +1
29APR26 127.50 P 5.48 5.48 5.46 5.46 -0.37 23 31 285 +1
29APR26 130.00 P 6.94 6.94 6.59 6.70 -0.46 23 152 244 +152
29APR26 132.50 P 8.18 8.18 8.18 8.08 -0.58 22 1 3 +1
29APR26 135.00 P 9.65 9.94 9.65 9.70 -0.48 22 11 21 +11
29APR26 137.50 P 0.00 0.00 0.00 11.35 -0.65 22 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 13.66 -0.92 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 15.54 -1.11 23 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 17.83 -0.53 24 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 19.64 -1.39 21 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 21.61 -1.98 15 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 24.33 -1.39 22 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 26.13 -2.15 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 29.05 -1.66 15 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 31.59 -1.67 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 904 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 503 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 633 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 595 0
29JUN26 80.00 P 0.50 0.50 0.50 0.01 -0.02 25 5 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.07 23 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.10 23 0 4,031 0
29JUN26 92.50 P 0.81 0.81 0.81 0.10 -0.11 24 2 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.17 23 0 3,231 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.21 23 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.33 -0.26 23 0 4,922 0
29JUN26 102.50 P 1.36 1.36 1.36 0.49 -0.31 23 3 2,998 +3
29JUN26 105.00 P 0.00 0.00 0.00 0.71 -0.36 23 0 250 0
29JUN26 107.50 P 0.00 0.00 0.00 0.99 -0.39 23 0 676 0
29JUN26 110.00 P 0.00 0.00 0.00 1.34 -0.47 23 0 1,627 0
29JUN26 112.50 P 0.00 0.00 0.00 1.80 -0.49 23 0 376 0
29JUN26 115.00 P 2.99 3.00 2.96 2.36 -0.50 23 3 4,198 +2
29JUN26 117.50 P 0.00 0.00 0.00 3.02 -0.55 23 0 512 0
29JUN26 120.00 P 4.30 4.35 4.30 3.81 -0.56 23 257 382 +227
29JUN26 122.50 P 0.00 0.00 0.00 4.75 -0.51 23 0 146 0
29JUN26 125.00 P 6.00 6.00 6.00 5.79 -0.49 23 1 423 0
29JUN26 127.50 P 7.22 7.22 7.06 6.97 -0.46 23 12 126 0
29JUN26 130.00 P 8.38 8.38 8.32 8.20 -0.53 23 3 1,262 +2
29JUN26 132.50 P 0.00 0.00 0.00 9.68 -0.54 23 0 63 0
29JUN26 135.00 P 0.00 0.00 0.00 11.27 -0.02 23 0 32 0
29JUN26 137.50 P 0.00 0.00 0.00 13.11 -0.58 24 0 72 0
29JUN26 140.00 P 0.00 0.00 0.00 14.62 -0.94 23 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 15.93 -1.14 21 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 17.89 -1.76 20 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 20.54 -0.49 23 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 23.33 -0.51 26 0 50 0
29JUN26 152.50 P 0.00 0.00 0.00 24.37 -2.07 19 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 27.45 -1.37 25 0 11 0
29JUN26 157.50 P 28.60 30.10 28.60 30.10 -0.67 27 12 30 0
29JUN26 160.00 P 0.00 0.00 0.00 32.29 -0.97 26 0 11 0
29SEP26 70.00 P 0.46 0.50 0.46 0.01 -0.01 26 4 222 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.06 23 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.09 23 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.13 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.16 22 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.22 22 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.17 -0.26 22 0 92 0
29SEP26 92.50 P 1.40 1.40 1.40 0.25 -0.33 22 2 217 +2
29SEP26 95.00 P 0.00 0.00 0.00 0.36 -0.40 22 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.53 -0.45 22 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.74 -0.51 22 0 447 0
29SEP26 102.50 P 0.00 0.00 0.00 1.00 -0.56 22 0 1,385 0
29SEP26 105.00 P 2.54 2.54 2.54 1.34 -0.61 22 3 105 0
29SEP26 107.50 P 0.00 0.00 0.00 1.76 -0.62 22 0 231 0
29SEP26 110.00 P 0.00 0.00 0.00 2.24 -0.68 23 0 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 2.86 -0.63 23 0 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 3.54 -0.67 23 0 21 0
29SEP26 117.50 P 0.00 0.00 0.00 4.34 -0.62 23 0 203 0
29SEP26 120.00 P 0.00 0.00 0.00 5.25 -0.61 23 0 259 0
29SEP26 122.50 P 6.82 6.82 6.82 6.25 -0.56 23 5 2,256 +5
29SEP26 125.00 P 0.00 0.00 0.00 7.40 -0.51 23 0 92 0
29SEP26 127.50 P 0.00 0.00 0.00 8.61 -0.46 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 9.99 -0.39 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 11.42 -0.34 23 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.00 -0.46 24 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 14.63 -0.59 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 16.23 -0.38 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 18.15 +0.23 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 19.29 -1.80 22 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 22.08 -1.10 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 24.10 +0.04 25 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 26.45 -0.16 26 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 27.45 -1.37 21 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 30.74 -0.68 26 0 11 0
29SEP26 160.00 P 33.08 33.08 32.64 32.64 -1.29 24 19 31 +19
30DEC26 80.00 P 1.20 1.20 1.20 0.10 -0.16 23 1 317 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.15 -0.20 23 0 20 0
30DEC26 85.00 P 1.45 1.45 1.45 0.22 -0.23 23 1 118 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.31 -0.29 23 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.43 -0.33 23 0 158 0
30DEC26 92.50 P 2.03 2.03 2.03 0.59 -0.39 23 18 69 0
30DEC26 95.00 P 0.00 0.00 0.00 0.79 -0.42 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.04 -0.48 23 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.35 -0.49 23 0 139 0
30DEC26 102.50 P 0.00 0.00 0.00 1.70 -0.56 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.16 -0.53 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.64 -0.60 23 0 73 0
30DEC26 110.00 P 0.00 0.00 0.00 3.25 -0.56 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.91 -0.59 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 4.69 -0.54 23 0 54 0
30DEC26 117.50 P 0.00 0.00 0.00 5.51 -0.56 23 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.49 -0.48 23 0 281 0
30DEC26 122.50 P 8.28 8.28 8.28 7.49 -0.48 23 1 44 +1
30DEC26 125.00 P 0.00 0.00 0.00 8.66 -0.41 23 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 9.86 -0.37 23 0 11 0
30DEC26 130.00 P 11.78 11.78 11.78 11.22 -0.31 23 10 28 +10
30DEC26 132.50 P 0.00 0.00 0.00 12.63 -0.23 23 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 14.15 -0.42 23 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 15.75 -0.56 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.03 -1.13 23 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 18.75 -0.89 23 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 20.80 -1.25 23 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 22.98 -0.20 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.46 -0.79 23 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 27.04 -1.00 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 29.20 -0.40 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 31.28 -0.59 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 32.66 -1.27 22 0 100 0
TOTAL PUT 7,224 227,283 +1,893
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$ 7.34
29JAN26 4.80 C 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.84 +0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.59 +0.06 0 0 175 0
29JAN26 7.00 C 0.29 0.32 0.29 0.34 +0.05 0 15 513 -15
29JAN26 7.25 C 0.10 0.11 0.09 0.10 +0.03 14 123 1,527 -123
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.11 +0.06 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.59 +0.03 0 0 31 0
26FEB26 7.00 C 0.33 0.33 0.33 0.35 +0.02 0 17 63 -17
26FEB26 7.25 C 0.16 0.16 0.15 0.16 +0.02 11 73 2,219 -1
26FEB26 7.50 C 0.05 0.05 0.05 0.05 0.00 12 60 320 +7
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 12 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 28 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 +0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.05 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 +0.02 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.42 +0.03 14 0 241 0
30MAR26 7.25 C 0.21 0.24 0.21 0.24 +0.02 14 15 380 +15
30MAR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 14 0 274 0
30MAR26 7.75 C 0.05 0.05 0.05 0.05 0.00 14 7 234 +7
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 14 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 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 +0.04 11 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.03 13 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 +0.02 13 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 13 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 +0.02 14 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 +0.02 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.03 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 +0.03 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.05 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 +0.03 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.03 14 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.03 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 +0.02 13 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.03 14 0 38 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 +0.01 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 +0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.04 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.03 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.03 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.06 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.94 +0.05 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.02 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.05 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 +0.04 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 +0.03 14 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 +0.03 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 14 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 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 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.04 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.04 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.02 14 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.05 15 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.04 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.06 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.03 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 +0.05 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 +0.04 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.31 +0.03 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 +0.02 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 310 9,266 -127
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 213 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 0.00 166 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,826 0
29JAN26 7.25 P 0.03 0.03 0.03 0.01 -0.03 15 10 1,076 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.68 -0.05 71 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.94 -0.05 98 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 -0.04 116 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.44 -0.04 133 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.69 -0.03 148 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.94 -0.04 164 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.19 -0.04 178 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.45 -0.04 203 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 1,604 0
26FEB26 7.25 P 0.00 0.00 0.00 0.06 -0.03 12 0 723 0
26FEB26 7.50 P 0.00 0.00 0.00 0.20 -0.05 13 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.42 -0.06 15 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.19 -0.04 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 -0.04 44 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 -0.04 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.94 -0.05 54 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 -0.04 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.45 -0.04 67 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 364 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 0.00 16 4 577 0
30MAR26 7.00 P 0.07 0.07 0.07 0.05 -0.02 14 2 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.03 14 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.26 -0.04 15 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.04 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 -0.06 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 -0.04 29 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.04 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 -0.04 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 -0.05 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 -0.04 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 -0.04 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 15 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 160 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.02 14 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 -0.02 15 0 217 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.02 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.03 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 -0.05 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.94 -0.05 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 -0.04 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 -0.05 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 -0.05 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 -0.05 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 -0.04 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 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 0.02 -0.01 14 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.01 14 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.02 14 0 256 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.04 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 -0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.04 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.04 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.04 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 -0.04 18 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 -0.04 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 -0.04 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 0.00 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.02 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.04 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 20 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 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.01 15 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.02 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.05 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.05 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.05 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.08 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.06 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 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.01 14 0 181 0
30DEC26 7.00 P 0.30 0.30 0.30 0.28 -0.01 14 20 99 -20
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.03 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.04 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.05 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.05 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.05 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.05 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.08 22 0 0 0
TOTAL PUT 36 16,430 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.30
29JAN26 19.00 C 0.00 0.00 0.00 11.30 +0.09 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.80 +0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.30 +0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.31 -0.16 154 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.31 -0.15 136 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.31 +0.10 118 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.31 -0.09 100 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.31 -0.06 84 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.31 +0.10 68 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.31 0.00 52 0 122 0
29JAN26 28.00 C 1.30 1.84 1.30 2.31 +0.10 37 18 1,166 -12
29JAN26 29.00 C 0.95 0.95 0.93 1.33 +0.08 31 11 180 +10
29JAN26 30.00 C 0.18 0.46 0.17 0.51 +0.05 30 490 381 +128
29JAN26 31.00 C 0.08 0.11 0.07 0.10 0.00 30 60 244 +54
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 174 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.35 -0.13 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.85 -0.14 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.35 -0.14 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.35 -0.12 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.35 -0.16 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.36 +0.10 35 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.36 -0.04 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.36 -0.07 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.37 -0.04 22 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.40 -0.01 23 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.49 +0.08 23 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.65 +0.02 22 0 60 0
26FEB26 30.00 C 0.88 0.93 0.86 1.00 +0.03 22 78 122 +5
26FEB26 31.00 C 0.38 0.38 0.38 0.55 +0.03 23 15 66 +15
26FEB26 32.00 C 0.18 0.26 0.18 0.28 +0.03 23 173 339 +108
26FEB26 33.00 C 0.12 0.12 0.12 0.13 +0.01 24 25 84 +15
26FEB26 34.00 C 0.08 0.08 0.08 0.05 0.00 23 52 95 +48
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.88 -0.13 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.38 -0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.88 -0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.39 -0.13 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.89 -0.14 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.50 +0.23 71 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.89 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.40 -0.08 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.90 -0.12 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.40 -0.14 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.41 -0.12 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.52 -0.03 47 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.54 0.00 43 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.58 +0.05 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.46 +0.03 25 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.59 +0.05 29 0 44 0
30MAR26 27.00 C 3.50 3.56 3.50 3.56 +0.15 22 30 56 +6
30MAR26 28.00 C 0.00 0.00 0.00 2.70 0.00 22 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.03 +0.03 23 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.44 +0.05 24 0 55 0
30MAR26 31.00 C 0.58 0.58 0.58 0.97 +0.03 24 3 75 0
30MAR26 32.00 C 0.00 0.00 0.00 0.65 +0.05 24 0 2,855 0
30MAR26 33.00 C 0.29 0.39 0.29 0.39 +0.02 24 16 133 +1
30MAR26 34.00 C 0.17 0.17 0.17 0.24 +0.02 24 15 57 +13
30MAR26 35.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 48 0
30MAR26 36.00 C 0.09 0.09 0.09 0.08 +0.01 25 15 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 0.00 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.95 -0.12 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.45 -0.09 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.46 -0.12 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.52 -0.03 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.54 -0.07 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.58 -0.02 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.53 -0.04 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.59 -0.09 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.88 +0.09 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.02 +0.12 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.27 +0.07 23 0 0 0
29APR26 30.00 C 1.40 1.64 1.40 1.71 +0.07 23 2 22 +2
29APR26 31.00 C 0.00 0.00 0.00 1.26 +0.06 24 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 0.89 +0.05 24 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.62 +0.06 24 0 0 0
29APR26 34.00 C 0.37 0.37 0.37 0.43 +0.06 24 15 60 +5
29APR26 35.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 41.00 C 0.03 0.03 0.03 0.01 0.00 23 65 65 +65
29JUN26 17.50 C 0.00 0.00 0.00 12.95 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.50 -0.03 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.07 0.00 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.60 +0.05 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.06 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.59 +0.04 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.57 -0.01 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.60 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.54 -0.09 18 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.58 -0.02 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.61 -0.06 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.63 -0.19 17 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.88 -0.06 21 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.19 +0.05 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.52 +0.03 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.95 +0.07 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.50 +0.06 23 0 20 0
29JUN26 32.00 C 1.08 1.08 1.08 1.13 +0.05 24 2 47 +2
29JUN26 33.00 C 0.00 0.00 0.00 0.82 +0.03 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.58 -0.01 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 0.00 23 0 46 0
29JUN26 37.00 C 0.19 0.25 0.19 0.19 0.00 23 30 45 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.01 23 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 12.07 -0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.60 +0.05 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.06 -0.03 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.59 -0.04 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.57 -0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.62 -0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.54 -0.09 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.71 +0.05 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.74 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.75 -0.09 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.99 -0.03 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.42 +0.17 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.80 +0.09 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.21 +0.10 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.78 +0.09 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.42 +0.08 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.68 +0.02 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.06 -0.03 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.59 -0.04 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.57 -0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.62 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.54 -0.09 16 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.71 +0.05 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 -0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.83 -0.01 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.11 +0.07 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 +0.08 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 +0.07 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 +0.07 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.01 +0.06 22 0 0 0
30DEC26 32.00 C 1.46 1.46 1.46 1.66 +0.06 22 1 3 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.36 +0.04 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 +0.04 22 0 2 0
30DEC26 35.00 C 0.83 0.83 0.83 0.91 +0.01 22 3 4 +3
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.02 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 10 0
TOTAL CALL 1,119 9,017 +499
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,290 0
29JAN26 29.00 P 0.26 0.26 0.08 0.03 -0.01 33 190 230 -32
29JAN26 30.00 P 0.50 0.50 0.50 0.22 -0.04 32 6 248 0
29JAN26 31.00 P 1.48 1.48 1.22 0.83 -0.07 34 20 437 -5
29JAN26 32.00 P 2.80 2.80 1.95 1.76 -0.08 47 6 15 -2
29JAN26 33.00 P 0.00 0.00 0.00 2.70 -0.10 0 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 3.81 +0.01 94 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.84 +0.04 118 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.81 +0.01 127 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.84 +0.04 150 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.93 +0.13 185 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.96 +0.16 207 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.99 +0.19 227 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.01 +0.21 246 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 0.00 24 0 40 0
26FEB26 28.00 P 0.34 0.34 0.34 0.12 -0.02 23 15 2,252 +15
26FEB26 29.00 P 0.45 0.45 0.45 0.32 -0.02 24 15 125 +15
26FEB26 30.00 P 0.76 0.76 0.70 0.68 -0.03 24 20 224 +10
26FEB26 31.00 P 0.00 0.00 0.00 1.24 -0.01 24 0 130 0
26FEB26 32.00 P 2.12 2.12 2.12 1.97 -0.05 25 2 32 +2
26FEB26 33.00 P 0.00 0.00 0.00 2.85 -0.01 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.82 +0.01 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.84 -0.05 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.87 +0.07 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.90 +0.10 53 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.93 +0.13 60 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.96 +0.16 67 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.99 +0.19 73 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.01 +0.21 79 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 24 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.08 0.00 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.18 0.00 24 0 67 0
30MAR26 28.00 P 0.00 0.00 0.00 0.36 0.00 25 0 4,077 0
30MAR26 29.00 P 0.72 0.76 0.72 0.65 +0.01 25 4 75 +4
30MAR26 30.00 P 1.25 1.25 1.20 1.06 +0.01 25 27 87 +27
30MAR26 31.00 P 0.00 0.00 0.00 1.60 +0.01 25 0 32 0
30MAR26 32.00 P 0.00 0.00 0.00 2.27 -0.02 25 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.97 -0.06 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.94 +0.04 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.88 -0.01 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.87 +0.07 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.90 +0.10 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.93 +0.13 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.96 +0.16 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.99 +0.19 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.01 +0.21 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 25.00 P 0.08 0.08 0.08 0.08 +0.02 24 1 21 +1
29APR26 26.00 P 0.18 0.18 0.18 0.16 +0.02 24 8 8 +8
29APR26 27.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29APR26 28.00 P 0.55 0.55 0.55 0.50 +0.02 24 2 2 +2
29APR26 29.00 P 0.00 0.00 0.00 0.81 +0.02 24 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 1.25 +0.02 24 0 33 0
29APR26 31.00 P 0.00 0.00 0.00 1.80 +0.03 24 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.45 +0.03 25 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 3.23 +0.08 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.06 +0.06 27 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 4.88 -0.01 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.87 +0.05 29 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.90 +0.10 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.93 +0.13 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.96 +0.16 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.99 +0.19 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.01 +0.21 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 23 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 -0.04 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 113 0
29JUN26 28.00 P 0.00 0.00 0.00 1.16 0.00 23 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 1.63 +0.02 24 0 3 0
29JUN26 30.00 P 2.51 2.51 2.51 2.18 -0.02 24 4 6 +4
29JUN26 31.00 P 0.00 0.00 0.00 2.76 -0.08 23 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.55 -0.01 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.27 +0.08 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.18 +0.14 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.07 +0.16 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.87 +0.04 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.77 0.00 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.75 +0.05 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.70 +0.04 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.56 -0.01 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.71 +0.18 32 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 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 0.00 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 0.00 24 0 16 0
29SEP26 27.00 P 1.18 1.18 1.18 1.18 +0.04 24 9 26 +1
29SEP26 28.00 P 0.00 0.00 0.00 1.60 +0.01 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.07 0.00 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.63 +0.01 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.26 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.95 +0.01 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.69 -0.01 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.48 +0.08 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.33 0.00 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.21 -0.04 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.06 -0.07 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.05 +0.03 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.91 -0.03 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.85 0.00 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.97 +0.19 33 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 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 23.00 P 0.30 0.30 0.30 0.31 0.00 22 22 45 +22
30DEC26 24.00 P 0.00 0.00 0.00 0.47 0.00 22 0 42 0
30DEC26 25.00 P 0.71 0.71 0.71 0.72 +0.01 22 9 32 0
30DEC26 26.00 P 0.96 0.96 0.96 0.99 +0.04 22 2 7 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.35 +0.07 23 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.76 +0.07 23 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 -0.02 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.79 -0.02 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 3.40 -0.03 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 -0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 -0.04 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.58 -0.06 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 6.41 -0.06 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.27 -0.06 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 -0.07 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.09 +0.01 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.04 -0.05 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.00 -0.02 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 -0.08 30 0 0 0
TOTAL PUT 362 12,555 +74
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$ 5.86
29JAN26 4.20 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.16 +0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.61 +0.07 0 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.36 +0.06 0 0 152 0
29JAN26 5.75 C 0.00 0.00 0.00 0.14 +0.04 33 0 2,907 0
29JAN26 6.00 C 0.04 0.04 0.02 0.03 +0.01 37 51 2,063 -1
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 128 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 188 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.65 +0.06 31 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.43 +0.04 28 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.27 +0.04 29 0 430 0
26FEB26 6.00 C 0.12 0.12 0.12 0.14 +0.01 28 1 5,960 +1
26FEB26 6.25 C 0.00 0.00 0.00 0.08 +0.02 31 0 423 0
26FEB26 6.50 C 0.04 0.04 0.04 0.04 +0.01 31 83 324 +73
26FEB26 6.75 C 0.00 0.00 0.00 0.02 +0.01 32 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 58 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.18 +0.07 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.59 +0.04 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.47 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.39 +0.07 33 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.10 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.10 +0.07 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.93 +0.07 33 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.71 +0.07 31 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.52 +0.04 30 0 787 0
30MAR26 5.75 C 0.00 0.00 0.00 0.37 +0.04 30 0 194 0
30MAR26 6.00 C 0.26 0.26 0.26 0.25 +0.02 30 5 433 -5
30MAR26 6.25 C 0.00 0.00 0.00 0.17 +0.03 31 0 138 0
30MAR26 6.50 C 0.10 0.10 0.10 0.11 +0.02 32 5 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.07 +0.02 32 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 37 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 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 1.50 +0.06 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.30 +0.02 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.21 +0.07 27 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.10 +0.05 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.79 +0.07 34 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 30 0
29APR26 5.75 C 0.44 0.44 0.44 0.44 +0.04 30 25 125 +25
29APR26 6.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 130 0
29APR26 6.25 C 0.21 0.23 0.21 0.24 +0.04 31 40 704 0
29APR26 6.50 C 0.15 0.15 0.15 0.17 +0.03 32 5 95 +5
29APR26 6.75 C 0.00 0.00 0.00 0.12 +0.03 32 0 71 0
29APR26 7.00 C 0.10 0.10 0.10 0.08 +0.02 32 30 57 +30
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 120 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 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 2.02 +0.04 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.92 +0.05 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.83 +0.04 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.74 +0.09 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.65 +0.07 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.36 +0.06 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 +0.06 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.11 +0.06 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 +0.08 29 0 14 0
29JUN26 5.25 C 0.83 0.83 0.83 0.85 +0.07 30 5 0 -5
29JUN26 5.50 C 0.00 0.00 0.00 0.69 +0.06 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.55 +0.02 30 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.44 +0.04 30 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 +0.03 30 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.02 31 0 1,690 0
29JUN26 7.00 C 0.18 0.18 0.18 0.16 +0.02 32 300 315 +268
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 32 0 150 0
29JUN26 8.00 C 0.08 0.08 0.08 0.05 +0.01 32 46 60 +46
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.74 +0.06 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.65 +0.06 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.55 +0.05 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 +0.05 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 +0.06 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 +0.08 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 +0.06 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 +0.05 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.04 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 +0.03 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 +0.02 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.02 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.56 +0.04 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.39 +0.04 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.16 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 +0.06 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 +0.06 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 +0.05 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.05 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 +0.04 31 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.03 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.03 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.02 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
TOTAL CALL 596 30,360 +437
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 468 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 772 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 -0.04 34 0 697 0
29JAN26 6.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 404 0
29JAN26 6.25 P 0.37 0.40 0.37 0.40 -0.07 51 7 451 -7
29JAN26 6.50 P 0.00 0.00 0.00 0.66 -0.06 86 0 90 0
29JAN26 6.75 P 0.00 0.00 0.00 0.92 -0.05 119 0 34 -400
29JAN26 7.00 P 0.00 0.00 0.00 1.17 -0.05 141 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.43 -0.05 173 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.69 -0.03 203 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.92 -0.06 198 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.20 -0.02 251 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.46 -0.01 279 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.69 -0.03 273 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.98 +0.01 332 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 32 1 13 +1
26FEB26 5.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
26FEB26 5.50 P 0.06 0.06 0.06 0.06 -0.02 28 5 910 +2
26FEB26 5.75 P 0.16 0.16 0.14 0.14 -0.04 28 223 402 +85
26FEB26 6.00 P 0.25 0.25 0.25 0.28 -0.04 30 5 164 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.46 -0.06 31 0 149 0
26FEB26 6.50 P 0.00 0.00 0.00 0.66 -0.06 29 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.92 -0.08 40 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.17 -0.05 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.43 -0.05 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.69 -0.03 66 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.95 -0.03 75 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.20 -0.02 81 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.46 -0.01 90 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.69 -0.03 89 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.98 0.00 106 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 32 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 185 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 173 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 1,114 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.03 31 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.38 -0.04 32 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.54 -0.05 32 0 84 0
30MAR26 6.50 P 0.00 0.00 0.00 0.74 -0.06 34 0 102 0
30MAR26 6.75 P 0.00 0.00 0.00 0.92 -0.11 29 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.43 -0.05 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.69 -0.03 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 -0.03 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.20 -0.03 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.46 -0.02 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.69 -0.03 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.98 0.00 77 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 4.70 P 0.03 0.03 0.03 0.03 -0.01 31 10 10 +10
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 34 0
29APR26 5.00 P 0.07 0.07 0.07 0.07 -0.01 32 30 70 +20
29APR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 30 0 90 0
29APR26 5.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.03 30 0 199 0
29APR26 6.00 P 0.41 0.41 0.41 0.43 -0.04 31 3 130 0
29APR26 6.25 P 0.58 0.58 0.58 0.59 -0.05 32 30 51 +30
29APR26 6.50 P 0.00 0.00 0.00 0.79 -0.05 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.99 -0.06 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.22 -0.05 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.45 -0.04 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.95 -0.03 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.20 -0.03 50 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.46 -0.02 55 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 32 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 32 0 65 0
29JUN26 5.00 P 0.13 0.13 0.13 0.13 0.00 32 12 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.02 31 0 129 0
29JUN26 5.50 P 0.29 0.29 0.29 0.28 -0.02 31 10 122 +10
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.04 30 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 -0.02 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 -0.05 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.87 -0.05 33 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 -0.06 33 0 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 -0.06 34 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.48 -0.07 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 -0.05 37 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.96 -0.02 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 -0.03 41 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.46 -0.02 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.69 -0.03 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.98 0.00 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.02 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.03 30 0 105 0
29SEP26 5.75 P 0.62 0.62 0.62 0.63 -0.04 29 13 334 +13
29SEP26 6.00 P 0.78 0.78 0.78 0.79 -0.03 29 30 272 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.04 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.05 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.32 -0.05 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 -0.06 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 -0.05 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 -0.02 29 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 -0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 -0.02 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 0.00 29 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 29 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.02 30 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 112 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.02 30 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 -0.04 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 -0.03 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.04 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.04 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.05 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.04 28 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 -0.04 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.99 -0.09 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 -0.09 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 -0.08 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.69 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 -0.05 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.01 27 0 0 0
TOTAL PUT 379 17,405 -201
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$ 111.20
29JAN26 48.00 C 0.00 0.00 0.00 63.21 +0.19 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 62.80 +1.98 523 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 61.21 +0.46 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 58.87 +0.40 388 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 56.51 +1.68 404 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 53.76 +0.35 294 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 51.90 +1.94 420 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 49.57 +1.33 416 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 46.63 +0.72 337 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 44.48 +1.22 359 0 3 0
29JAN26 70.00 C 41.25 41.25 41.25 41.22 +1.39 163 1 58 0
29JAN26 72.50 C 0.00 0.00 0.00 38.72 +1.39 149 0 97 -20
29JAN26 75.00 C 0.00 0.00 0.00 36.22 +0.50 135 0 236 0
29JAN26 77.50 C 0.00 0.00 0.00 34.10 +0.97 237 0 272 0
29JAN26 80.00 C 0.00 0.00 0.00 31.31 +0.58 171 0 159 0
29JAN26 82.50 C 0.00 0.00 0.00 28.81 +0.65 157 0 107 0
29JAN26 85.00 C 0.00 0.00 0.00 27.01 +1.66 219 0 190 0
29JAN26 87.50 C 21.70 21.70 21.70 23.72 +0.69 0 1 321 0
29JAN26 90.00 C 0.00 0.00 0.00 21.86 +1.38 172 0 341 0
29JAN26 92.50 C 0.00 0.00 0.00 19.30 +1.95 151 0 148 0
29JAN26 95.00 C 12.55 12.55 12.55 16.35 +0.87 96 2 259 0
29JAN26 97.50 C 0.00 0.00 0.00 14.27 +1.49 115 0 64 0
29JAN26 100.00 C 11.80 11.90 9.27 11.51 +0.79 83 11 136 -8
29JAN26 102.50 C 0.00 0.00 0.00 9.31 +0.60 83 0 90 0
29JAN26 105.00 C 7.15 7.64 7.15 7.49 +0.79 90 19 73 -19
29JAN26 107.50 C 5.46 5.50 3.70 5.59 +0.56 86 9 85 -3
29JAN26 110.00 C 4.50 4.50 2.55 3.86 -0.06 80 33 131 -5
29JAN26 112.50 C 2.70 3.11 1.84 2.74 -0.14 82 23 111 +3
29JAN26 115.00 C 1.70 2.23 1.39 1.90 -0.12 84 7 67 -2
29JAN26 117.50 C 1.80 1.80 0.93 1.21 -0.17 84 11 75 -3
29JAN26 120.00 C 1.60 1.60 0.68 0.74 -0.17 84 79 275 +10
29JAN26 122.50 C 0.77 0.77 0.54 0.43 -0.15 83 14 86 +13
29JAN26 125.00 C 0.00 0.00 0.00 0.24 -0.12 83 0 64 0
29JAN26 127.50 C 0.30 0.30 0.24 0.13 -0.09 83 6 44 +2
29JAN26 130.00 C 0.13 0.19 0.13 0.07 -0.06 84 4 35 +1
29JAN26 132.50 C 0.18 0.18 0.17 0.04 -0.04 85 5 7 +5
26FEB26 48.00 C 0.00 0.00 0.00 63.32 +0.30 80 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 62.80 +0.97 157 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 61.43 +0.68 121 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 59.68 +1.09 162 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 56.51 +0.86 115 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 54.56 +0.96 140 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 52.14 +2.16 135 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 49.57 +0.87 124 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 47.16 +1.13 120 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 44.48 +0.88 107 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 42.11 +1.56 104 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 38.98 +1.12 68 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 36.54 +0.28 68 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 34.11 +0.46 66 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 31.77 +0.53 68 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 29.45 +0.92 68 0 40 0
26FEB26 85.00 C 0.00 0.00 0.00 27.01 +0.59 64 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 24.23 -0.29 50 0 91 0
26FEB26 90.00 C 0.00 0.00 0.00 22.17 -0.21 56 0 77 0
26FEB26 92.50 C 20.10 20.10 20.10 20.19 +0.31 59 5 64 0
26FEB26 95.00 C 0.00 0.00 0.00 18.31 +0.63 61 0 56 0
26FEB26 97.50 C 0.00 0.00 0.00 17.54 +1.13 73 0 18 0
26FEB26 100.00 C 14.88 14.88 14.88 14.84 +0.86 63 3 161 -3
26FEB26 102.50 C 0.00 0.00 0.00 13.27 +0.79 64 0 90 0
26FEB26 105.00 C 11.07 11.30 11.07 11.81 +0.54 65 4 46 +2
26FEB26 107.50 C 8.80 10.40 8.80 10.48 +0.50 65 3 38 -1
26FEB26 110.00 C 8.00 9.29 7.60 9.27 +0.37 66 26 124 +5
26FEB26 112.50 C 8.45 8.50 7.22 8.16 +0.16 66 32 37 +16
26FEB26 115.00 C 7.50 7.50 7.30 7.30 +0.31 68 4 70 +2
26FEB26 117.50 C 0.00 0.00 0.00 6.43 +0.33 68 0 11 0
26FEB26 120.00 C 5.96 5.96 4.90 5.69 +0.40 69 26 43 +2
26FEB26 122.50 C 5.50 5.50 4.90 4.91 +0.35 69 8 16 +8
26FEB26 125.00 C 0.00 0.00 0.00 4.23 +0.31 69 0 23 0
26FEB26 127.50 C 3.23 3.23 3.23 3.63 +0.27 69 1 30 +1
26FEB26 130.00 C 3.50 3.50 2.50 3.10 +0.23 69 5 37 +4
26FEB26 132.50 C 2.78 3.21 2.72 2.64 +0.19 69 4 13 +3
30MAR26 18.50 C 0.00 0.00 0.00 93.34 +0.75 237 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 92.52 +1.70 201 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 91.80 +1.03 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 91.23 +0.47 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 90.59 +0.39 197 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 89.31 +1.02 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 88.32 +0.21 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 87.32 +1.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 86.66 +0.55 181 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 85.89 +1.52 193 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 84.34 +1.25 105 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 83.34 +0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 83.10 +1.13 189 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 81.35 +1.39 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 80.43 +0.60 126 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 79.36 +0.89 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 78.37 +0.17 90 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 77.56 +1.46 133 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 76.38 +0.29 86 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 75.53 +1.64 123 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 74.39 +1.05 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 73.39 +0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 72.40 +0.74 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 71.27 +0.94 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 71.06 +1.67 139 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 69.41 +1.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 68.42 +1.40 70 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 67.42 +0.41 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 66.43 +0.77 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 65.32 +1.26 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 64.48 +1.14 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.41 +0.20 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.80 +0.97 104 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.43 +0.48 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.68 +1.09 110 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 56.51 +0.66 66 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.56 +0.96 94 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.14 +1.62 91 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 49.97 +1.27 93 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 47.16 +0.78 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 44.48 +0.16 70 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 42.11 +0.36 69 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 39.19 +0.54 49 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 37.75 +1.49 72 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 35.02 +1.30 63 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 32.86 +0.93 64 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 31.22 +2.35 69 0 7 0
30MAR26 85.00 C 26.32 26.32 26.32 28.08 +0.43 57 1 33 0
30MAR26 87.50 C 0.00 0.00 0.00 26.18 +0.80 59 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 25.32 +0.84 68 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 22.62 +1.04 61 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 20.96 +1.00 62 0 86 0
30MAR26 97.50 C 0.00 0.00 0.00 19.64 +1.21 64 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 18.08 +1.11 64 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 16.48 +0.87 64 0 104 0
30MAR26 105.00 C 0.00 0.00 0.00 15.30 +0.89 65 0 125 0
30MAR26 107.50 C 0.00 0.00 0.00 13.97 +0.85 65 0 30 0
30MAR26 110.00 C 11.16 13.12 11.16 12.77 +0.42 65 14 89 +4
30MAR26 112.50 C 0.00 0.00 0.00 11.76 +0.37 65 0 41 0
30MAR26 115.00 C 10.90 10.90 10.90 10.90 +0.39 66 4 38 0
30MAR26 117.50 C 0.00 0.00 0.00 10.04 +0.40 67 0 33 0
30MAR26 120.00 C 9.80 9.80 8.71 9.37 +0.61 68 23 165 +1
30MAR26 122.50 C 0.00 0.00 0.00 8.52 +0.57 68 0 1 0
30MAR26 125.00 C 0.00 0.00 0.00 7.73 +0.53 68 0 2 0
30MAR26 127.50 C 0.00 0.00 0.00 7.01 +0.50 68 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 6.34 +0.45 68 0 0 0
30MAR26 132.50 C 6.50 6.50 6.50 5.74 +0.43 68 60 60 +60
29APR26 52.50 C 0.00 0.00 0.00 59.68 +1.09 87 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 56.51 +0.66 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.56 +0.95 73 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.14 +1.27 71 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.97 +1.27 74 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.16 +0.78 63 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.65 -0.03 58 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.11 +0.33 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.67 +0.81 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.84 +1.47 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.74 +1.55 69 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.78 +1.43 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 32.24 +1.38 64 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 30.46 +0.78 65 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 28.68 +1.90 66 0 130 0
29APR26 90.00 C 25.00 25.00 25.00 26.41 +0.66 62 1 130 -1
29APR26 92.50 C 0.00 0.00 0.00 25.21 +1.77 65 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 22.91 +1.00 61 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 21.61 +0.50 63 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 20.02 +0.93 62 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 18.90 +1.00 63 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 17.73 +0.48 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 16.32 +0.53 63 0 51 0
29APR26 110.00 C 0.00 0.00 0.00 15.17 +0.46 63 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 14.20 +0.43 64 0 15 0
29APR26 115.00 C 13.13 13.13 13.13 13.34 +0.44 65 1 106 +1
29APR26 117.50 C 12.26 12.33 12.25 12.46 +0.38 65 6 21 +6
29APR26 120.00 C 10.60 10.60 10.60 11.70 +0.49 66 1 56 +1
29APR26 122.50 C 0.00 0.00 0.00 10.96 +0.59 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 10.20 +0.62 67 0 2 0
29APR26 127.50 C 8.80 8.80 8.80 9.43 +0.58 67 14 14 +14
29APR26 130.00 C 0.00 0.00 0.00 8.72 +0.55 66 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 8.05 +0.52 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 90.59 +0.39 113 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 89.31 +0.79 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 88.32 +0.21 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 87.32 +1.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 86.66 +0.53 104 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 85.89 +0.73 115 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 84.49 +0.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 83.50 +0.53 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 83.10 +1.13 114 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 81.55 +1.38 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 80.58 +0.75 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 79.44 +0.68 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 78.62 +0.42 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 77.56 +1.46 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 76.58 +0.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 75.73 +0.23 74 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 74.78 +0.34 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 73.80 +0.64 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 72.77 +1.06 69 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 71.55 +1.06 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 71.06 +0.64 80 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 70.44 +1.45 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 68.86 +0.64 66 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 68.25 +0.53 80 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 66.94 +1.22 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 65.71 +0.77 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 64.99 +1.31 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 64.08 +0.80 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 62.80 +0.07 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 61.68 +0.25 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.68 +0.63 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.89 +0.24 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.06 +0.75 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.78 +0.90 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.47 +1.18 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 48.29 +0.70 61 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 45.95 +1.08 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.96 +0.58 60 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 41.91 +0.56 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 40.06 +0.62 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.82 +0.46 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 36.17 +0.74 61 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 34.20 +0.55 60 0 7 0
29JUN26 85.00 C 31.99 31.99 31.99 32.61 +0.60 61 1 7 -1
29JUN26 87.50 C 0.00 0.00 0.00 31.08 +0.51 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 29.41 +0.60 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 27.87 +0.57 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 26.47 +0.68 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.12 +0.55 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 23.84 +0.63 62 0 24 0
29JUN26 102.50 C 0.00 0.00 0.00 22.60 +0.79 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.42 +0.43 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.51 +0.49 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 19.49 +0.62 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 18.51 +0.57 64 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 17.64 +0.55 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 16.81 +0.52 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 16.04 +0.63 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 15.34 +0.79 66 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 14.62 +0.88 66 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 13.85 +0.89 66 0 0 0
29JUN26 130.00 C 13.00 13.00 13.00 13.09 +0.86 66 15 15 +15
29JUN26 132.50 C 0.00 0.00 0.00 12.37 +0.83 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 75.45 +0.93 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 74.21 +0.53 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 73.20 +0.36 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 72.45 +0.52 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 71.57 +0.35 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.61 +0.59 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.69 +0.58 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.85 +0.82 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.78 +0.60 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.02 +0.73 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 66.07 +0.68 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 65.11 +0.56 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 64.16 +0.71 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 63.16 +0.67 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.15 +0.78 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.70 +0.50 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.78 +0.95 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 54.90 +0.85 66 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 52.59 +0.73 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.26 +0.46 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.31 +0.49 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.71 +0.67 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.86 +0.64 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 43.03 +0.81 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.37 +1.02 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 39.72 +0.79 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 38.15 +1.20 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 36.69 +1.01 62 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 34.95 +0.64 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.44 +0.39 61 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 32.24 +0.55 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.88 +0.72 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.68 +0.85 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.47 +0.53 62 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 27.35 +0.60 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.44 +0.74 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.31 +0.59 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.40 +0.55 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.64 +0.96 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.41 +0.29 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 21.85 +0.78 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 20.92 +0.57 64 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 20.29 +0.68 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 19.64 +0.85 65 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 18.94 +0.94 66 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.17 +0.92 66 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 17.42 +0.90 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 65.82 +0.62 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 64.95 +0.61 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.23 +0.76 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 62.01 +0.68 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.87 +0.79 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.93 +0.71 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.00 +0.76 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.02 +0.70 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.21 +0.77 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.36 +0.73 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.43 +0.47 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.90 +0.64 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.26 +0.64 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.69 +0.73 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.15 +0.72 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.73 +0.94 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.33 +0.53 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.97 +0.56 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.71 +0.57 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.41 +0.98 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.26 +0.76 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.87 +0.53 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.78 +0.49 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.99 +0.50 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 29.98 +0.46 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.07 +0.49 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.12 +0.42 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.31 +0.46 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.47 +0.43 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.84 +0.66 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.10 +0.65 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.14 +0.85 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.61 +0.80 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.55 +0.57 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 22.26 +0.82 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.51 +0.80 65 0 0 0
TOTAL CALL 487 9,860 +113
29JAN26 48.00 P 0.01 0.12 0.01 0.01 0.00 317 39 166 +27
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 310 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 302 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 285 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 268 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 252 0 107 0
29JAN26 60.00 P 0.03 0.03 0.03 0.01 0.00 237 1 131 +1
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 222 0 151 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 208 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 195 0 152 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 182 0 850 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 169 1 159 -1
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 156 0 268 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 144 0 173 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 132 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 119 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 109 5 179 0
29JAN26 87.50 P 0.07 0.07 0.07 0.01 -0.01 99 2 304 0
29JAN26 90.00 P 0.07 0.07 0.05 0.01 -0.03 88 13 324 -7
29JAN26 92.50 P 0.20 0.20 0.10 0.02 -0.08 84 17 169 +8
29JAN26 95.00 P 0.31 0.31 0.09 0.06 -0.15 85 14 129 -1
29JAN26 97.50 P 0.42 0.42 0.24 0.13 -0.28 83 24 165 +6
29JAN26 100.00 P 0.65 1.00 0.30 0.29 -0.40 83 63 91 +4
29JAN26 102.50 P 1.13 1.45 0.56 0.59 -0.58 83 25 99 +7
29JAN26 105.00 P 1.25 2.50 1.05 1.07 -0.78 84 52 41 +28
29JAN26 107.50 P 2.70 3.25 1.77 1.77 -0.97 83 16 39 +5
29JAN26 110.00 P 0.00 0.00 0.00 2.84 -1.11 85 0 14 0
29JAN26 112.50 P 0.00 0.00 0.00 4.16 -1.32 86 0 1 0
29JAN26 115.00 P 9.00 9.00 6.16 5.79 -1.25 87 7 4 +3
29JAN26 117.50 P 0.00 0.00 0.00 7.68 -1.43 90 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 9.77 -1.26 93 0 1 0
29JAN26 122.50 P 0.00 0.00 0.00 11.70 -1.76 83 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 14.25 -0.97 98 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 16.73 -1.41 109 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 18.85 -1.41 83 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 21.32 -1.54 84 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
26FEB26 62.50 P 0.15 0.16 0.15 0.01 -0.01 69 4 150 +2
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.01 70 0 62 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.02 68 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 -0.03 68 0 49 0
26FEB26 75.00 P 0.34 0.34 0.34 0.16 -0.05 68 2 41 +2
26FEB26 77.50 P 0.00 0.00 0.00 0.25 -0.07 68 0 37 0
26FEB26 80.00 P 0.00 0.00 0.00 0.38 -0.09 68 0 120 0
26FEB26 82.50 P 0.00 0.00 0.00 0.56 -0.12 68 0 56 0
26FEB26 85.00 P 1.00 1.00 0.79 0.79 -0.11 68 6 78 +2
26FEB26 87.50 P 1.10 1.10 1.02 1.07 -0.16 68 3 54 +3
26FEB26 90.00 P 1.84 1.84 1.35 1.39 -0.25 67 30 85 +20
26FEB26 92.50 P 1.92 1.92 1.84 1.84 -0.29 67 4 65 0
26FEB26 95.00 P 2.53 2.53 2.53 2.36 -0.37 67 2 42 0
26FEB26 97.50 P 3.79 3.79 3.06 3.01 -0.40 67 6 46 +3
26FEB26 100.00 P 4.06 4.43 3.49 3.75 -0.48 67 10 91 +1
26FEB26 102.50 P 5.00 5.00 4.51 4.65 -0.50 67 2 6 +1
26FEB26 105.00 P 5.70 5.70 5.60 5.60 -0.61 67 2 10 +1
26FEB26 107.50 P 6.68 6.68 6.68 6.86 -0.55 68 1 4 +1
26FEB26 110.00 P 9.10 9.10 8.50 8.13 -0.67 68 4 7 0
26FEB26 112.50 P 0.00 0.00 0.00 9.61 -0.67 69 0 20 0
26FEB26 115.00 P 12.60 12.60 12.60 11.17 -0.73 70 3 47 0
26FEB26 117.50 P 13.41 13.41 13.41 12.69 -0.93 70 15 15 +15
26FEB26 120.00 P 0.00 0.00 0.00 13.74 -1.31 65 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 16.30 -0.57 72 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 18.16 -1.13 72 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.16 -0.64 73 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 22.18 -1.05 74 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 23.48 -2.00 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 66 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 66 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 -0.02 67 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 -0.03 66 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.23 -0.04 67 0 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.33 -0.06 67 0 72 0
30MAR26 70.00 P 0.00 0.00 0.00 0.47 -0.06 67 0 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.65 -0.09 67 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 0.86 -0.12 67 0 73 0
30MAR26 77.50 P 0.00 0.00 0.00 1.14 -0.10 67 0 57 0
30MAR26 80.00 P 0.00 0.00 0.00 1.46 -0.10 67 0 74 0
30MAR26 82.50 P 0.00 0.00 0.00 1.87 -0.09 67 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 2.32 -0.14 67 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 2.87 -0.12 67 0 20 0
30MAR26 90.00 P 3.65 3.65 3.65 3.48 -0.17 67 1 87 0
30MAR26 92.50 P 0.00 0.00 0.00 4.05 -0.28 66 0 42 0
30MAR26 95.00 P 5.06 5.06 5.06 4.80 -0.36 66 1 58 0
30MAR26 97.50 P 0.00 0.00 0.00 5.65 -0.36 65 0 24 0
30MAR26 100.00 P 0.00 0.00 0.00 6.58 -0.42 66 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 7.64 -0.48 66 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 8.86 -0.51 66 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 10.17 -0.52 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 11.56 -0.46 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 13.02 -0.58 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.46 -0.71 68 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 16.20 -0.81 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 17.90 -0.81 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 19.61 -0.81 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 20.79 -1.50 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.25 -0.52 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.14 -0.76 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 27.10 -0.35 71 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.09 -0.01 65 0 3 0
29APR26 55.00 P 0.53 0.53 0.53 0.15 -0.01 66 1 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.21 -0.03 65 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.31 -0.02 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.43 -0.04 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.58 -0.05 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.79 -0.06 65 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.01 -0.09 65 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.36 -0.09 66 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.64 -0.13 65 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.06 -0.13 65 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 2.50 -0.18 65 0 91 0
29APR26 82.50 P 0.00 0.00 0.00 3.06 -0.18 65 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 3.62 -0.23 65 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 4.32 -0.11 65 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 5.04 -0.09 65 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 5.69 -0.31 64 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 6.56 -0.32 64 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 7.44 -0.41 64 0 6 0
29APR26 100.00 P 8.85 8.85 8.85 8.50 -0.41 64 1 40 0
29APR26 102.50 P 0.00 0.00 0.00 9.65 -0.42 64 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 10.89 -0.48 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 12.25 -0.49 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.70 -0.48 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.23 -0.41 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.78 -0.60 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 18.40 -0.62 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 20.11 -0.68 68 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.86 -0.77 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.59 -0.50 68 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 25.18 -0.93 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.26 -0.15 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.16 -0.88 69 0 0 0
29JUN26 21.00 P 0.11 0.12 0.11 0.01 0.00 86 7 78 +7
29JUN26 22.00 P 0.12 0.12 0.12 0.01 0.00 84 5 10 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 0.00 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 0.00 65 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.19 0.00 65 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 0.00 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 0.00 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 0.00 65 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.46 0.00 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.64 +0.02 65 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.81 -0.01 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.05 0.00 65 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.33 -0.01 65 0 14 0
29JUN26 65.00 P 1.67 1.67 1.67 1.70 +0.03 66 1 1 +1
29JUN26 67.50 P 0.00 0.00 0.00 2.02 -0.03 65 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.46 -0.04 65 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 2.91 -0.05 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.49 +0.05 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.08 +0.07 65 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.58 -0.24 64 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 5.31 -0.09 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.04 -0.09 64 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 6.87 -0.14 64 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 7.78 -0.14 64 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 8.68 -0.14 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 9.68 -0.21 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.77 -0.21 64 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 11.87 -0.20 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.04 -0.34 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.38 -0.39 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.79 -0.31 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.24 -0.36 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.03 -0.29 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.43 -0.57 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.09 -0.40 66 0 0 0
29JUN26 120.00 P 25.76 25.81 24.71 24.00 -0.27 67 86 151 +86
29JUN26 122.50 P 0.00 0.00 0.00 25.55 -0.40 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 27.36 -0.45 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 29.05 -0.54 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.91 -0.66 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.86 -0.60 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.01 64 0 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 0.00 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 0.00 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 0.00 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 0.00 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 0.00 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 -0.02 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.01 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.60 -0.01 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 0.00 64 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 0.00 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 -0.01 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.92 -0.01 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.02 -0.01 64 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 -0.01 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.61 -0.02 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.96 -0.01 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.37 -0.03 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.84 -0.03 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.22 -0.10 63 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.79 -0.06 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.39 -0.06 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.00 -0.08 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.74 -0.10 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.51 -0.09 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.27 -0.09 63 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 8.16 -0.13 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.10 -0.13 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.04 -0.13 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.00 -0.20 63 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 12.12 -0.20 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.25 -0.20 63 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 14.39 -0.21 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 15.78 -0.03 63 0 32 0
29SEP26 102.50 P 0.00 0.00 0.00 16.97 -0.33 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.38 -0.47 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.03 -0.27 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.39 -0.24 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.93 -0.30 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.60 -0.46 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.28 -0.44 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.00 -0.33 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.73 -0.21 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 31.34 -0.42 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.45 -0.11 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 35.16 -0.27 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.91 -0.42 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.53 -0.06 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.68 -0.05 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.83 -0.05 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.19 -0.06 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.65 -0.09 63 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.05 -0.08 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 3.64 0.00 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.15 -0.11 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.77 -0.12 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.40 -0.13 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.15 -0.17 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.94 -0.17 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.73 -0.17 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.57 -0.23 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.54 -0.22 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.51 -0.22 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.48 -0.23 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 12.50 -0.30 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.65 -0.31 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.81 -0.30 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.98 -0.29 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.32 -0.15 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.74 -0.08 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.21 +0.04 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.72 -0.16 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.25 +0.13 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.88 +0.11 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.10 -0.37 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.79 -0.34 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.94 +0.07 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.58 -0.40 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 33.06 -0.21 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.85 -0.15 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.68 -0.14 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.52 -0.16 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.37 -0.28 66 0 0 0
TOTAL PUT 476 11,588 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 8.90
29JAN26 6.75 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.65 -0.15 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.40 -0.15 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.15 -0.19 0 0 0 0
29JAN26 8.00 C 0.86 0.86 0.86 0.91 -0.18 66 4 0 -4
29JAN26 8.25 C 0.00 0.00 0.00 0.66 -0.18 50 0 0 0
29JAN26 8.50 C 0.38 0.38 0.38 0.45 -0.16 58 1 1 0
29JAN26 8.75 C 0.25 0.25 0.25 0.26 -0.13 54 1 172 -1
29JAN26 9.00 C 0.20 0.20 0.20 0.14 -0.10 57 10 181 +10
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.06 60 0 55 0
29JAN26 9.50 C 0.03 0.03 0.03 0.03 -0.04 61 4 44 +4
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.03 60 0 26 0
29JAN26 10.00 C 0.01 0.01 0.01 0.01 -0.01 73 2 91 +2
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.17 -0.16 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.93 -0.15 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 -0.14 50 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.48 -0.15 48 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.27 -0.17 48 0 1 0
26FEB26 8.00 C 1.04 1.04 1.04 1.07 -0.15 48 4 4 +4
26FEB26 8.25 C 0.00 0.00 0.00 0.86 -0.16 44 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 -0.15 46 0 0 0
26FEB26 8.75 C 0.54 0.57 0.54 0.56 -0.11 45 4 3 +2
26FEB26 9.00 C 0.45 0.45 0.42 0.45 -0.09 46 39 91 +38
26FEB26 9.25 C 0.00 0.00 0.00 0.35 -0.08 47 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.27 -0.06 47 0 39 0
26FEB26 9.75 C 0.00 0.00 0.00 0.20 -0.06 47 0 11 0
26FEB26 10.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 47 0
26FEB26 10.50 C 0.09 0.09 0.09 0.08 -0.04 47 2 9 +2
26FEB26 11.00 C 0.06 0.06 0.06 0.04 -0.02 47 10 88 +10
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 41 0
26FEB26 12.50 C 0.01 0.01 0.01 0.01 0.00 54 1 3 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 -0.15 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.04 -0.13 51 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.86 -0.09 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.61 -0.19 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 -0.15 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.10 -0.15 49 0 0 0
30MAR26 8.50 C 0.91 0.91 0.91 0.95 -0.13 49 15 15 +15
30MAR26 8.75 C 0.78 0.78 0.78 0.82 -0.09 49 15 15 +15
30MAR26 9.00 C 0.00 0.00 0.00 0.70 -0.08 49 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 -0.07 49 0 20 0
30MAR26 9.50 C 0.00 0.00 0.00 0.51 -0.06 49 0 10 0
30MAR26 9.75 C 0.00 0.00 0.00 0.43 -0.08 49 0 21 0
30MAR26 10.00 C 0.37 0.37 0.37 0.36 -0.06 49 3 57 0
30MAR26 10.50 C 0.00 0.00 0.00 0.25 -0.05 49 0 11 0
30MAR26 11.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 31 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.31 -0.14 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 -0.14 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.90 -0.14 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.76 -0.09 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.55 -0.14 48 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.38 -0.14 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 -0.14 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.09 -0.12 48 0 0 0
29APR26 8.75 C 0.92 0.92 0.92 0.96 -0.09 48 1 17 +1
29APR26 9.00 C 0.00 0.00 0.00 0.84 -0.08 47 0 80 0
29APR26 9.25 C 0.00 0.00 0.00 0.74 -0.07 48 0 120 0
29APR26 9.50 C 0.00 0.00 0.00 0.65 -0.06 48 0 70 0
29APR26 9.75 C 0.00 0.00 0.00 0.57 -0.06 48 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.36 -0.06 47 0 38 0
29APR26 11.00 C 0.34 0.34 0.34 0.27 -0.04 48 5 39 +5
29APR26 11.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 5 0
29APR26 12.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.45 -0.14 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.27 -0.13 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.09 -0.13 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.92 -0.12 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.75 -0.13 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.12 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.33 -0.10 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.20 -0.15 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 1.09 -0.11 47 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 0.99 -0.10 47 0 19 0
29JUN26 9.50 C 0.00 0.00 0.00 0.91 -0.09 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.09 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.73 -0.09 47 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.13 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 -0.13 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 -0.12 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 -0.12 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.04 -0.11 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 -0.11 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.77 -0.11 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.11 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.53 -0.10 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.10 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 -0.10 47 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 -0.10 48 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 -0.09 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 -0.08 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 -0.07 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 -0.11 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.70 -0.10 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.55 -0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.40 -0.10 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 -0.10 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.13 -0.09 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 -0.08 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.08 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.78 -0.07 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.08 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 -0.06 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.11 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.41 -0.08 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.08 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 -0.07 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.05 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.04 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.06 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.03 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.03 48 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
TOTAL CALL 121 1,651 +103
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 69 1 1 +1
29JAN26 8.25 P 0.02 0.02 0.02 0.02 0.00 62 119 254 +119
29JAN26 8.50 P 0.05 0.07 0.05 0.05 0.00 59 11 40 +9
29JAN26 8.75 P 0.13 0.15 0.13 0.12 +0.02 58 11 247 +6
29JAN26 9.00 P 0.29 0.29 0.29 0.24 +0.04 57 15 192 -12
29JAN26 9.25 P 0.00 0.00 0.00 0.42 +0.08 60 0 206 0
29JAN26 9.50 P 0.00 0.00 0.00 0.63 +0.10 62 0 2 0
29JAN26 9.75 P 0.00 0.00 0.00 0.88 +0.15 78 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.10 +0.15 0 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 26 0
26FEB26 7.50 P 0.07 0.07 0.07 0.06 0.00 48 1 11 +1
26FEB26 7.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 75 0
26FEB26 8.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 29 0
26FEB26 8.25 P 0.20 0.20 0.20 0.21 +0.02 47 1 72 +1
26FEB26 8.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 68 0
26FEB26 8.75 P 0.00 0.00 0.00 0.40 +0.03 46 0 9 0
26FEB26 9.00 P 0.58 0.58 0.58 0.53 +0.05 46 1 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.67 +0.04 46 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 +0.04 45 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.03 +0.07 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.23 +0.13 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.68 +0.16 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.12 +0.12 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.60 +0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 49 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.03 49 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.32 +0.03 49 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 +0.03 49 0 19 0
30MAR26 8.50 P 0.54 0.54 0.54 0.51 +0.03 49 1 15 +1
30MAR26 8.75 P 0.56 0.56 0.56 0.62 +0.03 48 1 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 +0.04 48 0 22 0
30MAR26 9.25 P 0.00 0.00 0.00 0.91 +0.05 49 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.07 +0.06 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.26 +0.11 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.42 +0.09 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 +0.12 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.26 +0.14 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.68 +0.14 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.14 +0.14 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.61 +0.14 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 21 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29APR26 7.50 P 0.29 0.29 0.29 0.26 +0.01 47 2 2 +2
29APR26 7.75 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 +0.03 47 0 5 0
29APR26 8.25 P 0.00 0.00 0.00 0.51 +0.03 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.61 +0.02 47 0 21 0
29APR26 8.75 P 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.87 +0.04 47 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.03 +0.06 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.18 +0.05 47 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.35 +0.08 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.47 +0.03 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.92 +0.09 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.37 +0.22 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.76 +0.14 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.18 +0.13 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.64 +0.13 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.12 +0.15 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.61 +0.16 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 +0.03 46 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 +0.03 46 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 +0.04 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 +0.04 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.10 +0.06 47 0 115 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 +0.08 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.13 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 +0.13 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.50 +0.06 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.87 +0.10 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 +0.11 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.74 +0.12 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.19 +0.12 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 +0.13 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
29SEP26 7.00 P 0.44 0.44 0.44 0.45 +0.02 47 20 22 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.03 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.04 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.05 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.05 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 +0.07 47 0 0 0
29SEP26 9.00 P 1.36 1.36 1.36 1.36 +0.07 47 50 165 +50
29SEP26 9.25 P 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.64 +0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.81 +0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.04 +0.12 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 +0.08 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.70 +0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.10 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 +0.10 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.91 +0.12 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 +0.12 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.78 +0.12 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 +0.05 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.06 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.07 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.04 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.09 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.17 +0.07 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 +0.10 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 +0.11 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.11 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 +0.13 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 +0.12 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 +0.13 47 0 0 0
TOTAL PUT 234 3,290 +198
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 59.32 -0.03 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.82 -0.03 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.32 -0.03 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.82 -0.03 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.33 -0.02 138 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.83 -0.02 128 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.33 -0.02 119 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.83 -0.02 110 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.33 -0.03 101 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.83 -0.03 92 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.33 -0.03 83 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.83 -0.03 72 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.33 -0.03 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.83 -0.03 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.33 -0.03 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.83 -0.03 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.33 -0.04 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.83 -0.04 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.33 -0.04 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.83 -0.04 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.33 -0.04 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.84 -0.03 19 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.34 -0.03 12 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 1.87 -0.11 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.21 -0.19 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 10 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.62 -0.03 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.13 -0.03 15 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.64 -0.03 16 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.14 -0.03 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.65 -0.03 11 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.15 -0.04 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.66 -0.04 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.17 -0.03 6 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.68 -0.04 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.35 -0.06 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.72 -0.06 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.10 -0.03 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 9 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 14 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 82.01 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.52 -0.02 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.03 -0.02 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.53 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.04 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.55 -0.02 50 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.06 -0.02 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.56 -0.03 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.07 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.58 -0.02 42 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.09 -0.02 43 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.59 -0.03 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.10 -0.03 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.61 -0.02 35 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.11 -0.03 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.62 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.13 -0.03 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.64 -0.02 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.14 -0.03 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.65 -0.03 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.16 -0.03 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.67 -0.03 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.17 -0.03 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.68 -0.03 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.19 -0.03 15 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.70 -0.03 14 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.20 -0.04 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.71 -0.03 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.22 -0.03 9 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.23 -0.04 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.74 -0.04 3 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.35 -0.06 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.72 -0.06 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 -0.03 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 6 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 10 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 11 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 24.68 -0.03 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.19 -0.03 15 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.70 -0.03 13 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.20 -0.04 9 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.71 -0.03 9 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.22 -0.03 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.72 -0.04 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.23 -0.04 4 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.74 -0.04 3 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.38 -0.05 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.72 -0.06 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.12 -0.02 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.06 -0.02 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.57 -0.02 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.07 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.58 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.09 -0.02 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.60 -0.02 31 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.10 -0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.61 -0.02 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.12 -0.02 25 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.63 -0.02 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.13 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.64 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.15 -0.02 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.66 -0.02 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.16 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.67 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.18 -0.02 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.69 -0.02 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.19 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.70 -0.03 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.21 -0.03 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.71 -0.03 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.22 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.73 -0.03 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.24 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.77 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.54 -0.04 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.07 -0.03 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.37 -0.02 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 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 6 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 64.57 -0.02 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.07 -0.03 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.58 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.09 -0.02 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.60 -0.02 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.10 -0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.61 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.12 -0.02 20 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.63 -0.02 19 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.13 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.64 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.15 -0.03 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.66 -0.02 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.16 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.67 -0.03 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.18 -0.03 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.69 -0.03 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.19 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.70 -0.03 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.21 -0.03 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.71 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.22 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.78 -0.03 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.43 -0.03 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.24 -0.04 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.37 -0.04 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.93 -0.03 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.97 -0.02 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.41 -0.02 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 -0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.39 -0.03 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.95 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.52 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.09 -0.03 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.66 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.24 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.84 -0.04 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.52 -0.04 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.35 -0.04 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.44 -0.03 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.86 -0.03 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.69 -0.02 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.90 -0.02 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 -0.01 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 -0.01 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 0.02 -0.01 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.03 -0.08 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.88 -0.16 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 22 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.18 -0.02 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.09 -0.03 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 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 19 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 16 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 0.01 -0.01 2 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.55 0.00 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.64 +0.04 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.62 +0.04 5 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.11 +0.04 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.09 +0.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.59 +0.05 10 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.08 +0.04 10 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.57 +0.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.06 +0.04 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 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 7 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 0.27 -0.01 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.09 -0.01 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.81 +0.02 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.14 +0.04 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.62 +0.04 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.11 +0.04 5 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.09 +0.04 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.59 +0.05 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.08 +0.04 9 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.57 +0.04 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.06 +0.04 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 17 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 0.01 -0.01 3 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.09 -0.01 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 2.86 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.14 +0.03 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.62 +0.04 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.11 +0.04 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.60 +0.04 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.09 +0.04 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.59 +0.05 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.08 +0.04 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.57 +0.04 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.06 +0.04 12 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 0.16 -0.01 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 1.35 -0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.92 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.14 +0.03 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.62 +0.04 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.11 +0.04 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.60 +0.04 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.09 +0.04 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.59 +0.05 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.08 +0.04 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.57 +0.04 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.06 +0.04 11 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 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 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.22 0.00 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.60 0.00 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.44 +0.01 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.97 +0.01 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.16 +0.04 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.62 +0.04 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.11 +0.04 4 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.09 +0.04 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.59 +0.05 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.08 +0.04 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.57 +0.04 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.06 +0.04 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 INB - INNOVENT BIO CLOSING PRICE HK$ 81.65
29JAN26 52.50 C 0.00 0.00 0.00 29.16 -2.90 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.66 -2.07 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.16 -2.66 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.66 -2.48 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.17 -2.70 104 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.67 -2.62 89 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.17 -2.49 74 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.67 -2.48 60 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 9.17 -2.41 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.71 -2.33 50 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 4.40 -2.20 50 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 2.38 -1.89 47 0 17 0
29JAN26 82.50 C 1.46 1.46 0.90 1.09 -1.48 49 41 38 -8
29JAN26 85.00 C 0.46 0.46 0.36 0.39 -0.89 49 26 82 -15
29JAN26 87.50 C 0.24 0.24 0.17 0.11 -0.46 50 11 139 -1
29JAN26 90.00 C 0.00 0.00 0.00 0.03 -0.19 52 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 116 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29JAN26 105.00 C 0.02 0.02 0.02 0.01 0.00 103 1 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 136 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 143 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 165 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 29.28 -2.78 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.79 -2.06 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.30 -2.62 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.82 -2.32 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.86 -2.01 67 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.72 -2.57 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.00 -1.66 55 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.03 -2.65 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.87 -1.81 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.05 -2.24 40 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 6.42 -1.69 41 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 4.99 -1.66 42 0 36 0
26FEB26 82.50 C 3.90 3.91 3.79 3.67 -1.20 41 40 187 -3
26FEB26 85.00 C 2.98 2.98 2.63 2.68 -1.05 41 37 66 -8
26FEB26 87.50 C 2.13 2.20 1.95 1.92 -0.85 42 21 114 +6
26FEB26 90.00 C 1.84 1.84 1.27 1.34 -0.68 42 21 79 +5
26FEB26 92.50 C 0.89 0.89 0.89 0.91 -0.54 42 30 243 -6
26FEB26 95.00 C 0.95 0.95 0.56 0.61 -0.41 42 12 92 0
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.30 43 0 41 0
26FEB26 100.00 C 0.28 0.28 0.28 0.27 -0.22 43 3 59 0
26FEB26 102.50 C 0.00 0.00 0.00 0.17 -0.15 43 0 70 0
26FEB26 105.00 C 0.19 0.19 0.19 0.11 -0.10 43 20 62 -4
26FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.06 43 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 52.21 -1.65 136 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.81 -2.05 74 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.45 -1.42 140 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.40 -1.47 133 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.82 -2.36 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.83 -2.07 65 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.83 -2.06 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.23 -1.86 109 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.48 -1.91 117 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.21 -1.70 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.85 -2.48 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.86 -2.28 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.80 -1.98 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.38 -1.55 95 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.15 -1.71 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.88 -1.93 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.89 -2.61 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.94 -2.19 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.16 -1.61 71 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.91 -1.99 46 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.46 -1.46 77 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.45 -2.61 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.86 -2.34 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.30 -2.62 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.84 -2.97 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.86 -2.12 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.56 -2.21 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.55 -2.22 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.02 -1.52 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 11.42 -1.74 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.78 -2.34 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.62 -1.81 46 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 7.27 -1.64 46 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 5.98 -1.17 45 0 60 0
30MAR26 85.00 C 0.00 0.00 0.00 4.93 -1.19 45 0 64 0
30MAR26 87.50 C 0.00 0.00 0.00 4.07 -0.99 45 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 3.31 -0.89 45 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 2.65 -0.82 45 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.15 -0.74 46 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 1.72 -0.63 46 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 1.36 -0.56 46 0 37 0
30MAR26 102.50 C 0.00 0.00 0.00 1.03 -0.46 45 0 18 0
30MAR26 105.00 C 0.94 0.94 0.94 0.80 -0.42 45 10 11 +10
30MAR26 107.50 C 0.00 0.00 0.00 0.62 -0.32 45 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 -0.26 45 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.36 -0.22 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 -0.17 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.14 45 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.16 -0.11 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.09 45 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 -0.07 45 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 -0.05 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 29.53 -2.53 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.23 -1.97 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.64 -2.28 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.43 -2.38 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.52 -1.87 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.22 -2.14 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.25 -2.22 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.18 -0.79 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.64 -2.20 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.32 -1.61 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.71 -1.77 44 0 0 0
29APR26 80.00 C 8.47 8.47 8.47 8.65 -1.70 46 4 5 +4
29APR26 82.50 C 0.00 0.00 0.00 7.59 -1.22 46 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.44 -1.10 46 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.52 -1.10 46 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 4.72 -1.00 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.06 -0.87 46 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 3.44 -0.80 46 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 2.87 -0.76 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 2.45 -0.63 46 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.06 -0.54 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.67 -0.52 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.38 -0.40 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.15 -0.34 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.95 -0.29 46 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 36.63 -2.32 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.88 -1.98 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.83 -1.75 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.02 -2.09 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.76 -2.46 49 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.49 -2.32 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.48 -1.86 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.91 -1.41 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.02 -2.23 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.83 -2.51 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.62 -1.20 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.60 -1.31 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.79 -1.57 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.07 -1.96 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.53 -2.08 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.43 -1.61 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.04 -1.58 46 0 181 0
29JUN26 82.50 C 10.19 10.24 10.19 10.24 -1.37 48 12 17 +12
29JUN26 85.00 C 9.13 9.13 9.13 9.13 -1.33 47 6 21 +6
29JUN26 87.50 C 0.00 0.00 0.00 8.12 -1.37 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.27 -1.29 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.51 -0.97 47 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.07 -0.88 49 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 5.24 -1.02 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.61 -1.03 47 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.27 -0.77 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.79 -0.71 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.26 -0.75 48 0 4 0
29JUN26 110.00 C 3.15 3.15 3.15 2.89 -0.58 48 10 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.55 -0.54 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.26 -0.49 48 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.99 -0.45 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.76 -0.40 48 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.55 -0.37 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.37 -0.33 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.21 -0.30 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.06 -0.28 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 32.09 -2.38 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.18 -2.38 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.21 -2.37 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.28 -2.22 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.45 -2.21 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.65 -2.46 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.22 -2.02 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.74 -2.11 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.33 -1.85 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.74 -1.23 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.56 -2.04 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.99 -1.36 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.47 -1.71 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.45 -1.45 49 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.51 -1.39 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.64 -1.32 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.83 -1.27 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.09 -1.21 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.41 -1.15 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.78 -1.10 49 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.08 -1.17 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.52 -0.90 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.00 -0.86 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.53 -0.81 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.09 -0.76 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.68 -0.72 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.30 -0.69 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.96 -0.64 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.64 -0.61 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.35 -0.57 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.08 -0.54 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 -0.51 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.83 -1.82 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.91 -1.73 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.98 -2.07 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.19 -2.07 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.29 -2.12 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.70 -2.16 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.69 -2.00 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.78 -2.33 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.45 -1.89 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.29 -2.09 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.05 -2.17 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.86 -2.12 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 15.92 -1.85 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.21 -1.69 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.28 -1.47 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.41 -1.42 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.59 -1.30 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.89 -1.19 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.19 -1.13 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.51 -1.10 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.85 -1.10 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.26 -1.10 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.73 -1.01 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.19 -0.96 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.67 -0.93 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.19 -0.89 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.55 -1.05 50 0 100 0
TOTAL CALL 305 5,941 -2
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 332 0
29JAN26 75.00 P 0.15 0.15 0.15 0.05 +0.01 51 10 187 +9
29JAN26 77.50 P 0.37 0.37 0.31 0.24 +0.07 51 11 204 +9
29JAN26 80.00 P 0.86 1.00 0.77 0.77 +0.23 49 14 1,182 +5
29JAN26 82.50 P 1.87 2.10 1.87 2.01 +0.73 52 26 173 +12
29JAN26 85.00 P 0.00 0.00 0.00 3.85 +1.27 56 0 125 0
29JAN26 87.50 P 0.00 0.00 0.00 6.13 +1.78 65 0 106 0
29JAN26 90.00 P 0.00 0.00 0.00 8.51 +2.02 72 0 88 0
29JAN26 92.50 P 0.00 0.00 0.00 11.18 +2.33 103 0 85 -27
29JAN26 95.00 P 0.00 0.00 0.00 13.75 +2.45 124 0 16 -1
29JAN26 97.50 P 0.00 0.00 0.00 16.33 +2.53 146 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 18.90 +2.60 166 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.45 +2.60 185 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 24.05 +2.75 206 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.20 +2.40 189 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 29.20 +2.90 244 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.15 +2.17 206 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.54 +1.88 201 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 36.48 +2.68 263 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 39.28 +2.98 301 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 41.48 +2.68 286 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 44.32 +3.02 326 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.52 +2.42 311 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.35 +2.05 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 32 0
26FEB26 67.50 P 0.00 0.00 0.00 0.25 +0.06 42 0 40 0
26FEB26 70.00 P 0.00 0.00 0.00 0.49 +0.12 43 0 60 0
26FEB26 72.50 P 0.00 0.00 0.00 0.87 +0.20 43 0 161 0
26FEB26 75.00 P 1.43 1.63 1.43 1.45 +0.33 43 27 171 +2
26FEB26 77.50 P 2.14 2.31 2.14 2.23 +0.50 43 4 201 +4
26FEB26 80.00 P 3.51 3.51 3.35 3.24 +0.61 43 4 128 0
26FEB26 82.50 P 4.82 4.82 4.54 4.54 +0.82 43 6 31 +6
26FEB26 85.00 P 0.00 0.00 0.00 6.07 +1.05 44 0 71 0
26FEB26 87.50 P 0.00 0.00 0.00 7.87 +1.46 45 0 225 0
26FEB26 90.00 P 10.00 10.00 10.00 9.83 +1.90 46 2 44 0
26FEB26 92.50 P 0.00 0.00 0.00 11.96 +2.07 48 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 13.92 +1.91 45 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 16.59 +2.21 53 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 19.03 +2.43 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.53 +2.59 62 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 24.05 +2.60 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.34 +2.52 66 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 29.20 +2.79 79 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.15 +2.17 69 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 34.22 +2.56 87 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 36.48 +2.68 86 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 65 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.47 +0.07 46 0 10 0
30MAR26 65.00 P 1.01 1.01 1.01 0.75 +0.09 46 2 12 +2
30MAR26 67.50 P 1.35 1.35 1.29 1.13 +0.13 46 47 57 +32
30MAR26 70.00 P 0.00 0.00 0.00 1.66 +0.21 46 0 146 0
30MAR26 72.50 P 2.41 2.41 2.41 2.33 +0.29 46 15 181 0
30MAR26 75.00 P 3.18 3.18 3.18 3.14 +0.38 46 7 671 0
30MAR26 77.50 P 0.00 0.00 0.00 4.06 +0.46 45 0 132 0
30MAR26 80.00 P 5.30 5.30 5.30 5.18 +0.55 45 2 99 +2
30MAR26 82.50 P 0.00 0.00 0.00 6.46 +0.70 45 0 193 0
30MAR26 85.00 P 8.48 8.48 8.48 7.84 +0.75 45 2 524 -2
30MAR26 87.50 P 0.00 0.00 0.00 9.79 +1.11 47 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 10.95 +0.70 43 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 12.72 +0.48 42 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 14.75 +0.60 42 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 16.98 +1.62 43 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 19.65 +1.76 49 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.95 +1.99 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.54 +2.52 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.53 +2.12 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.20 +2.75 57 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.80 +2.44 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.22 +2.56 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.88 +2.99 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.28 +2.94 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.48 +2.67 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.32 +3.02 76 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.52 +2.42 73 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.35 +1.62 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.16 +0.03 46 0 2 0
29APR26 55.00 P 0.55 0.55 0.55 0.28 +0.06 46 2 3 +2
29APR26 57.50 P 0.00 0.00 0.00 0.44 +0.08 46 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.68 +0.12 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 1.03 +0.19 46 0 3 0
29APR26 65.00 P 1.56 1.56 1.56 1.45 +0.21 46 3 5 +3
29APR26 67.50 P 0.00 0.00 0.00 1.99 +0.27 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 2.67 +0.37 47 0 6 0
29APR26 72.50 P 3.33 3.33 3.33 3.45 +0.45 47 1 4 +1
29APR26 75.00 P 0.00 0.00 0.00 4.26 +0.40 46 0 517 0
29APR26 77.50 P 0.00 0.00 0.00 5.28 +0.48 46 0 26 0
29APR26 80.00 P 0.00 0.00 0.00 6.44 +0.59 46 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 7.75 +0.70 46 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 9.22 +0.83 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.70 +0.83 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 12.86 +1.44 48 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 14.72 +1.29 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.64 +1.49 49 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 18.68 +1.48 50 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.46 +1.42 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.66 +1.42 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 25.22 +1.70 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.53 +0.77 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.20 +1.28 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.94 +1.82 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.06 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.66 +0.06 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.95 +0.10 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.31 +0.15 48 0 0 0
29JUN26 60.00 P 1.92 1.94 1.92 1.74 +0.18 48 4 6 +4
29JUN26 62.50 P 0.00 0.00 0.00 2.34 +0.29 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.99 +0.31 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.69 +0.30 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.48 +0.43 48 0 103 0
29JUN26 72.50 P 0.00 0.00 0.00 5.36 +0.47 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.37 +0.52 47 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.49 +0.61 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.58 +0.55 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 10.06 +0.78 47 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 11.35 +0.61 46 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 13.07 +0.88 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.72 +1.01 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.83 +1.45 50 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.38 +0.98 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 20.53 +1.31 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.37 +1.27 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.53 +1.78 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.27 +1.31 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.48 +1.40 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.02 +0.74 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.29 +0.81 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.52 +2.08 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.88 +1.09 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.32 +1.85 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.98 +2.02 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.32 +2.01 52 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.64 +2.03 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.06 +2.08 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.68 +0.12 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.15 +0.16 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.71 +0.18 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.34 +0.25 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.19 +0.39 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.94 +0.30 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.81 +0.36 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.69 +0.32 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.77 +0.46 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.89 +0.53 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 10.09 +0.59 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.37 +0.65 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.68 +0.64 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 14.22 +0.79 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.77 +0.86 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.39 +0.92 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 19.06 +0.96 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.84 +1.20 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.64 +1.25 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.49 +1.30 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.38 +1.34 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.30 +1.37 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.28 +1.42 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.34 +1.51 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.37 +1.54 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.48 +1.60 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.62 +1.68 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.69 +1.65 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.89 +1.72 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.12 +1.78 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.36 +1.83 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.62 +1.74 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.72 +0.09 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.31 +0.17 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.02 +0.24 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.91 +0.39 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.76 +0.38 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.64 +0.37 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.59 +0.55 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.63 +0.46 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.67 +0.56 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.86 +0.57 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.12 +0.75 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.46 +0.83 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.88 +0.69 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.31 +0.89 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.82 +0.72 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.52 +1.06 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 21.32 +1.04 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.04 +1.33 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.72 +1.32 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.57 +1.29 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.50 +1.46 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.41 +1.59 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.35 +1.61 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.32 +1.45 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.44 +1.79 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.42 +1.79 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.50 +1.84 51 0 0 0
TOTAL PUT 189 11,367 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 116.00
29JAN26 80.00 C 0.00 0.00 0.00 36.11 +1.27 189 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 33.62 +0.31 178 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 31.12 +0.38 164 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 28.62 +1.28 150 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 26.12 +1.28 137 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 23.62 +1.28 124 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 21.13 +1.28 113 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.63 +0.76 100 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.14 +0.85 89 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 13.65 +0.93 78 0 44 0
29JAN26 105.00 C 0.00 0.00 0.00 11.03 +0.88 41 0 98 0
29JAN26 107.50 C 0.00 0.00 0.00 8.79 +1.17 62 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 6.13 +0.91 38 0 1,262 0
29JAN26 112.50 C 4.13 4.13 3.77 3.91 +0.77 37 2 1,239 -2
29JAN26 115.00 C 1.63 2.17 1.40 2.00 +0.42 34 509 5,897 +88
29JAN26 117.50 C 0.65 0.99 0.58 0.81 +0.15 33 681 3,579 +125
29JAN26 120.00 C 0.41 0.46 0.27 0.27 +0.05 34 286 3,731 -81
29JAN26 122.50 C 0.15 0.17 0.14 0.07 +0.01 35 87 1,335 +2
29JAN26 125.00 C 0.10 0.13 0.10 0.02 0.00 37 64 3,883 +49
29JAN26 127.50 C 0.08 0.09 0.08 0.01 0.00 42 43 2,829 0
29JAN26 130.00 C 0.06 0.07 0.06 0.01 0.00 49 17 1,284 -5
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 119 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 124 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 135 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 140 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 150 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 155 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 164 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 169 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 173 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 178 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 182 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 186 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 191 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 195 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 199 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 26.12 +1.27 117 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 23.62 +1.27 106 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 21.13 +1.28 97 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 18.63 +0.76 86 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 16.14 +0.84 76 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 13.65 +0.93 66 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 11.03 +0.88 0 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 8.79 +1.12 53 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 6.22 +0.89 37 0 15 0
30JAN26 112.50 C 0.00 0.00 0.00 4.00 +0.67 34 0 30 0
30JAN26 115.00 C 1.96 2.42 1.64 2.12 +0.31 32 211 287 +34
30JAN26 117.50 C 0.83 1.19 0.83 1.00 +0.16 33 156 128 +39
30JAN26 120.00 C 0.50 0.57 0.44 0.36 +0.03 33 43 239 +4
30JAN26 122.50 C 0.21 0.25 0.21 0.11 0.00 33 84 108 +84
30JAN26 125.00 C 0.15 0.15 0.15 0.03 0.00 34 6 30 +6
30JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 23.62 - 57 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 21.72 - 85 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 18.63 - 46 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 16.14 - 41 0 0 -
06FEB26 102.50 C 0.00 0.00 0.00 13.65 - 36 0 0 -
06FEB26 105.00 C 0.00 0.00 0.00 11.17 - 31 0 0 -
06FEB26 107.50 C 0.00 0.00 0.00 9.07 - 38 0 0 -
06FEB26 110.00 C 0.00 0.00 0.00 6.82 - 35 0 0 -
06FEB26 112.50 C 0.00 0.00 0.00 4.69 - 31 0 0 -
06FEB26 115.00 C 0.00 0.00 0.00 3.18 - 32 0 0 -
06FEB26 117.50 C 2.05 2.05 1.80 1.88 - 31 85 70 -
06FEB26 120.00 C 1.01 1.25 0.93 1.11 - 31 117 111 -
06FEB26 122.50 C 0.54 0.72 0.54 0.58 - 31 9 9 -
06FEB26 125.00 C 0.42 0.49 0.42 0.28 - 31 13 13 -
06FEB26 127.50 C 0.00 0.00 0.00 0.12 - 31 0 0 -
06FEB26 130.00 C 0.19 0.20 0.19 0.05 - 31 11 11 -
06FEB26 132.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
06FEB26 135.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
06FEB26 137.50 C 0.05 0.05 0.05 0.01 - 36 1 1 -
26FEB26 80.00 C 0.00 0.00 0.00 36.20 +1.18 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 34.72 +1.41 87 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 31.41 +0.67 57 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 28.72 +1.38 31 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 26.12 +0.32 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 23.74 +0.49 29 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 21.72 +1.68 47 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 19.38 +1.19 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.60 +1.23 35 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 14.30 +0.94 34 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.06 +0.94 33 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.88 +0.84 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 8.05 +0.88 31 0 365 0
26FEB26 112.50 C 5.36 6.03 5.36 6.10 +0.74 29 40 2,007 +40
26FEB26 115.00 C 4.15 4.65 4.15 4.53 +0.40 28 98 5,190 +11
26FEB26 117.50 C 3.60 3.60 3.35 3.45 +0.42 29 14 2,085 +12
26FEB26 120.00 C 2.28 2.46 2.28 2.54 +0.40 30 3 1,615 +3
26FEB26 122.50 C 1.62 1.91 1.62 1.80 +0.33 30 74 648 -50
26FEB26 125.00 C 1.51 1.51 1.37 1.22 +0.24 30 11 4,741 +8
26FEB26 127.50 C 0.98 1.10 0.90 0.81 +0.17 30 47 3,684 +4
26FEB26 130.00 C 0.75 0.88 0.70 0.52 +0.12 30 150 846 -56
26FEB26 132.50 C 0.60 0.68 0.60 0.32 +0.08 29 84 912 +35
26FEB26 135.00 C 0.47 0.48 0.47 0.20 +0.05 30 3 894 0
26FEB26 137.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 1,304 0
26FEB26 140.00 C 0.38 0.38 0.38 0.07 +0.02 30 8 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.02 0.00 29 0 181 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 31 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
30MAR26 55.00 C 0.00 0.00 0.00 61.28 +0.99 55 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 59.72 +2.12 109 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 56.28 -0.05 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 53.97 +1.20 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 51.33 +1.06 42 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 49.21 +1.55 72 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 46.35 +0.60 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 44.85 +1.29 79 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 42.44 +2.57 75 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.90 +1.53 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.79 +0.80 53 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 34.72 +1.41 58 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 31.74 +1.00 44 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.08 +0.89 35 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 26.84 +0.81 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 24.33 +1.08 35 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.72 +0.78 29 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 20.30 +1.25 40 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 18.02 +1.27 38 0 369 0
30MAR26 102.50 C 0.00 0.00 0.00 15.95 +1.62 37 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 13.35 +0.46 32 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 12.34 +1.64 37 0 140 0
30MAR26 110.00 C 0.00 0.00 0.00 10.66 +1.12 36 0 1,500 0
30MAR26 112.50 C 0.00 0.00 0.00 8.97 +0.99 35 0 1,286 0
30MAR26 115.00 C 7.47 7.47 7.47 7.46 +0.57 34 15 8,394 0
30MAR26 117.50 C 6.18 6.44 6.14 6.33 +0.54 35 162 1,560 +18
30MAR26 120.00 C 5.40 5.46 5.21 5.37 +0.58 35 406 3,936 +382
30MAR26 122.50 C 4.49 4.66 4.45 4.51 +0.58 35 360 1,220 +321
30MAR26 125.00 C 3.85 3.91 3.78 3.70 +0.51 35 280 7,554 +260
30MAR26 127.50 C 3.35 3.41 3.21 3.01 +0.45 35 624 2,013 +499
30MAR26 130.00 C 2.78 2.84 2.75 2.43 +0.38 35 432 4,557 +172
30MAR26 132.50 C 2.42 2.44 2.40 1.95 +0.33 35 97 1,071 +20
30MAR26 135.00 C 2.11 2.12 2.05 1.55 +0.28 35 49 1,903 +5
30MAR26 137.50 C 1.66 1.79 1.66 1.22 +0.23 35 26 824 -25
30MAR26 140.00 C 1.45 1.58 1.45 0.96 +0.19 35 25 10,139 +22
30MAR26 142.50 C 0.00 0.00 0.00 0.75 +0.16 35 0 309 0
30MAR26 145.00 C 1.16 1.20 1.16 0.58 +0.13 35 18 1,104 0
30MAR26 147.50 C 0.00 0.00 0.00 0.44 +0.10 35 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.34 +0.08 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.26 +0.07 35 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 145 0
30MAR26 177.50 C 0.33 0.33 0.33 0.01 0.00 34 1 167 +1
30MAR26 180.00 C 0.19 0.19 0.19 0.01 0.00 35 10 1,604 -10
30MAR26 182.50 C 0.27 0.27 0.27 0.01 0.00 36 1 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,203 0
30MAR26 190.00 C 0.13 0.25 0.13 0.01 0.00 39 16 100 +6
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 0.18 0.18 0.18 0.01 0.00 43 1 3,074 +1
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 210.00 C 0.12 0.12 0.12 0.01 0.00 46 1 104 +1
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 27.58 +1.16 47 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 24.47 +1.22 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 21.72 -0.07 27 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.30 +0.71 38 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.02 +0.52 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.95 +1.30 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.64 +0.92 38 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 12.34 +0.34 34 0 662 0
29APR26 110.00 C 0.00 0.00 0.00 11.09 +0.86 36 0 825 0
29APR26 112.50 C 0.00 0.00 0.00 9.45 +0.67 35 0 195 0
29APR26 115.00 C 0.00 0.00 0.00 8.23 +0.52 35 0 1,908 0
29APR26 117.50 C 6.65 6.65 6.65 7.16 +0.66 36 15 419 +15
29APR26 120.00 C 6.14 6.22 6.14 6.22 +0.57 36 71 373 +68
29APR26 122.50 C 5.34 5.39 5.34 5.31 +0.52 36 40 100 +25
29APR26 125.00 C 0.00 0.00 0.00 4.48 +0.45 36 0 211 0
29APR26 127.50 C 0.00 0.00 0.00 3.79 +0.41 36 0 796 0
29APR26 130.00 C 3.53 3.53 3.53 3.15 +0.34 36 1 71 0
29APR26 132.50 C 0.00 0.00 0.00 2.65 +0.31 36 0 169 0
29APR26 135.00 C 2.63 2.63 2.63 2.18 +0.25 36 15 80 +15
29APR26 137.50 C 2.32 2.32 2.32 1.82 +0.23 36 15 98 +15
29APR26 140.00 C 2.03 2.25 2.03 1.48 +0.18 36 73 142 +58
29JUN26 55.00 C 0.00 0.00 0.00 61.28 +0.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.72 +0.97 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.43 +0.10 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.88 +2.11 78 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.34 -0.01 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.21 +1.33 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.37 +0.62 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.85 +1.29 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.44 +1.87 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.08 +1.29 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.79 +0.80 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.72 +1.41 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.74 +0.16 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.08 -0.16 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.58 +0.61 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.53 +1.19 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.74 +1.28 40 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 20.46 +0.56 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.84 +0.95 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 18.02 +1.66 39 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 15.43 +0.81 34 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.40 +1.05 36 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 12.81 +0.48 36 0 1,563 0
29JUN26 112.50 C 0.00 0.00 0.00 11.57 +0.55 36 0 3,803 0
29JUN26 115.00 C 10.48 10.48 10.48 10.41 +0.44 36 15 1,747 +15
29JUN26 117.50 C 0.00 0.00 0.00 9.42 +0.41 36 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 8.50 +0.36 36 0 1,891 0
29JUN26 122.50 C 7.41 7.41 7.41 7.76 +0.53 37 20 406 0
29JUN26 125.00 C 6.96 6.96 6.96 6.92 +0.45 37 20 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 6.18 +0.45 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 5.45 +0.38 37 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 4.87 +0.36 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 4.30 +0.36 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.79 +0.28 37 0 226 0
29JUN26 140.00 C 4.05 4.05 3.94 3.36 +0.28 37 210 836 +210
29JUN26 142.50 C 0.00 0.00 0.00 2.94 +0.25 37 0 505 0
29JUN26 145.00 C 3.00 3.00 3.00 2.60 +0.22 37 3 380 0
29JUN26 147.50 C 0.00 0.00 0.00 2.29 +0.22 37 0 224 0
29JUN26 150.00 C 2.94 2.94 2.94 1.98 +0.17 37 2 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.75 +0.16 37 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.53 +0.16 37 0 266 0
29JUN26 157.50 C 2.20 2.20 2.20 1.32 +0.12 37 1 251 0
29JUN26 160.00 C 2.06 2.06 2.06 1.16 +0.11 36 1 161 0
29JUN26 162.50 C 0.00 0.00 0.00 1.02 +0.12 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.87 +0.08 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 +0.07 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.67 +0.08 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.32 +0.04 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 61.28 +0.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.72 +0.97 69 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.43 +0.10 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.88 +1.37 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.34 -0.01 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.21 +0.36 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.42 +0.67 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.85 +1.29 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.44 +1.51 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.87 +1.38 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.79 +0.80 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.72 +1.41 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.77 +0.32 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.97 +0.73 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 28.07 +0.40 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.03 -0.43 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.28 +0.58 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 22.59 +0.57 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.24 +2.11 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.59 +1.68 38 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 18.25 +0.70 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 16.90 +0.80 36 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 15.89 +0.68 36 0 1,399 0
29SEP26 112.50 C 0.00 0.00 0.00 14.89 +0.29 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 13.80 +0.27 37 0 4,472 0
29SEP26 117.50 C 0.00 0.00 0.00 12.81 +0.54 37 0 1,438 0
29SEP26 120.00 C 11.86 11.86 11.86 11.90 +0.44 37 20 1,490 0
29SEP26 122.50 C 0.00 0.00 0.00 11.07 +0.48 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 10.32 +0.61 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 9.50 +0.57 38 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 8.79 +0.56 38 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 8.09 +0.57 38 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 7.39 +0.51 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 6.80 +0.47 38 0 267 0
29SEP26 140.00 C 6.86 6.86 6.86 6.26 +0.47 38 2 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 5.72 +0.48 38 0 55 0
29SEP26 145.00 C 0.00 0.00 0.00 5.21 +0.38 38 0 266 0
29SEP26 147.50 C 0.00 0.00 0.00 4.80 +0.38 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 4.39 +0.37 37 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.99 +0.34 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 3.65 +0.30 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 3.35 +0.29 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.06 +0.30 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.76 +0.25 37 0 120 0
29SEP26 165.00 C 3.68 3.68 3.61 2.53 +0.29 37 116 173 +62
29SEP26 167.50 C 0.00 0.00 0.00 2.32 +0.22 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.11 +0.28 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.90 +0.24 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.73 +0.16 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.59 +0.20 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.41 +0.16 37 0 1 0
29SEP26 182.50 C 2.56 2.56 2.56 1.27 +0.12 37 25 81 +25
29SEP26 185.00 C 2.34 2.34 2.34 1.18 +0.15 37 1 132 +1
30DEC26 55.00 C 0.00 0.00 0.00 61.28 +0.26 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.72 +0.97 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.71 +0.38 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 54.88 +1.10 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.44 +0.09 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.21 +0.36 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.88 +0.67 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.85 +0.51 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.44 +0.46 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.87 +0.57 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.95 +0.73 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.19 +0.07 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.37 +1.19 39 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 32.12 +1.55 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.40 +0.92 37 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 27.96 +0.87 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.79 +0.82 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 25.30 +0.89 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.82 +0.88 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 22.38 -0.21 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.22 +0.74 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.08 +0.50 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 18.79 +0.78 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 17.60 +0.02 37 0 257 0
30DEC26 115.00 C 0.00 0.00 0.00 16.55 +0.02 37 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 15.57 +0.27 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 14.65 +0.21 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 13.79 +0.21 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 13.00 +0.46 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 12.39 +0.57 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 11.52 +0.45 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 10.83 +0.45 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 10.15 +0.45 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 9.47 +0.45 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 8.79 +0.38 38 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 8.24 +0.36 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.72 +0.36 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 7.19 +0.36 38 0 0 0
30DEC26 150.00 C 7.40 7.40 7.40 6.67 +0.33 38 2 16 +2
30DEC26 152.50 C 6.45 6.45 6.45 6.23 +0.28 38 1 3 +1
30DEC26 155.00 C 0.00 0.00 0.00 5.83 +0.28 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 5.44 +0.28 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.05 +0.28 38 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.66 +0.21 38 0 0 0
30DEC26 165.00 C 5.63 5.63 5.53 4.38 +0.21 38 86 86 +86
30DEC26 167.50 C 0.00 0.00 0.00 4.09 +0.21 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.81 +0.21 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.52 +0.21 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 3.26 +0.16 38 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 3.06 +0.16 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.86 +0.15 38 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.66 +0.15 38 0 0 0
30DEC26 185.00 C 3.89 3.89 3.80 2.46 +0.15 38 27 62 +25
TOTAL CALL 6,263 182,282 +2,646
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 147 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 125 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 83 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 293 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,176 0
29JAN26 102.50 P 0.03 0.03 0.03 0.01 0.00 54 10 1,837 +10
29JAN26 105.00 P 0.04 0.05 0.04 0.01 0.00 44 15 2,932 +5
29JAN26 107.50 P 0.09 0.09 0.09 0.01 -0.04 35 4 2,235 -4
29JAN26 110.00 P 0.17 0.20 0.10 0.07 -0.15 35 36 3,507 -31
29JAN26 112.50 P 0.47 0.55 0.29 0.31 -0.36 34 2,497 4,913 -562
29JAN26 115.00 P 1.34 1.34 0.78 1.02 -0.65 35 727 4,870 +203
29JAN26 117.50 P 2.80 2.92 2.02 2.38 -0.86 36 528 2,837 +147
29JAN26 120.00 P 4.82 4.82 4.16 4.29 -1.08 36 24 1,720 -24
29JAN26 122.50 P 6.51 6.51 6.51 6.66 -1.07 43 8 1,668 -8
29JAN26 125.00 P 9.90 9.90 9.90 9.00 -1.20 0 1 5,950 -1
29JAN26 127.50 P 11.50 11.50 11.50 11.50 -1.58 0 2 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 14.00 -1.20 0 0 772 0
29JAN26 132.50 P 16.55 16.55 16.55 16.50 -1.29 0 2 0 -375
29JAN26 135.00 P 0.00 0.00 0.00 19.00 -1.70 0 0 51 0
29JAN26 137.50 P 0.00 0.00 0.00 21.50 -1.28 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 24.00 -1.79 0 0 68 0
29JAN26 142.50 P 0.00 0.00 0.00 26.50 -2.03 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 29.00 -2.10 0 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 31.50 -2.07 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 34.00 -1.34 0 0 0 0
29JAN26 152.50 P 36.70 36.70 36.70 36.50 -1.34 0 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 39.00 -1.28 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 41.50 -2.12 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 44.00 -1.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 46.50 -1.28 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 49.00 -1.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 51.50 -1.34 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 54.00 -1.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 56.50 -1.28 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 59.00 -2.25 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 61.50 -1.28 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 64.00 -1.20 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 66.50 -1.33 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 69.00 -1.33 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 71.50 -1.83 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 74.00 -2.24 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 76.50 -1.20 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 79.00 -1.28 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 81.50 -1.33 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 84.00 -1.33 0 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.02 -0.07 33 0 123 0
30JAN26 110.00 P 0.25 0.25 0.15 0.11 -0.20 33 18 101 +4
30JAN26 112.50 P 0.57 0.69 0.57 0.41 -0.43 33 57 243 -24
30JAN26 115.00 P 1.60 1.74 1.08 1.16 -0.68 33 148 431 -19
30JAN26 117.50 P 3.18 3.40 2.44 2.43 -0.93 32 47 19 -11
30JAN26 120.00 P 0.00 0.00 0.00 4.40 -1.00 35 0 15 0
30JAN26 122.50 P 0.00 0.00 0.00 6.66 -1.11 38 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 9.28 -0.92 54 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 11.85 -1.23 68 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 14.24 -0.96 72 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 16.69 -1.54 77 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 19.11 -1.70 79 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 22.08 -1.30 118 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
06FEB26 102.50 P 0.00 0.00 0.00 0.03 - 32 0 0 -
06FEB26 105.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
06FEB26 107.50 P 0.36 0.36 0.36 0.22 - 31 1 1 -
06FEB26 110.00 P 0.70 0.70 0.70 0.54 - 31 1 1 -
06FEB26 112.50 P 1.38 1.45 1.38 1.06 - 30 8 8 -
06FEB26 115.00 P 2.28 2.28 1.82 1.95 - 30 39 30 -
06FEB26 117.50 P 0.00 0.00 0.00 3.24 - 30 0 0 -
06FEB26 120.00 P 0.00 0.00 0.00 5.00 - 31 0 0 -
06FEB26 122.50 P 0.00 0.00 0.00 6.76 - 26 0 0 -
06FEB26 125.00 P 0.00 0.00 0.00 9.47 - 38 0 0 -
06FEB26 127.50 P 0.00 0.00 0.00 11.88 - 43 0 0 -
06FEB26 130.00 P 0.00 0.00 0.00 14.24 - 44 0 0 -
06FEB26 132.50 P 0.00 0.00 0.00 16.70 - 49 0 0 -
06FEB26 135.00 P 0.00 0.00 0.00 19.11 - 49 0 0 -
06FEB26 137.50 P 0.00 0.00 0.00 22.08 - 72 0 0 -
26FEB26 80.00 P 0.05 0.06 0.05 0.01 0.00 46 22 83 +22
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 693 0
26FEB26 90.00 P 0.12 0.12 0.12 0.01 0.00 32 2 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 0.00 31 0 711 0
26FEB26 95.00 P 0.18 0.18 0.18 0.04 -0.01 31 2 1,864 -2
26FEB26 97.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 829 0
26FEB26 100.00 P 0.31 0.31 0.31 0.16 -0.05 29 4 2,459 -4
26FEB26 102.50 P 0.00 0.00 0.00 0.31 -0.10 29 0 2,152 0
26FEB26 105.00 P 0.78 0.78 0.63 0.58 -0.15 29 109 3,304 -17
26FEB26 107.50 P 1.01 1.08 0.98 1.00 -0.19 30 72 2,114 +60
26FEB26 110.00 P 1.80 1.80 1.42 1.55 -0.27 29 69 3,276 +55
26FEB26 112.50 P 2.19 2.25 2.14 2.29 -0.41 29 93 3,888 +43
26FEB26 115.00 P 3.53 3.53 3.21 3.32 -0.52 29 280 8,883 +115
26FEB26 117.50 P 4.65 4.71 4.55 4.71 -0.56 29 43 1,552 +42
26FEB26 120.00 P 6.34 6.34 6.32 6.24 -0.60 29 41 977 +11
26FEB26 122.50 P 0.00 0.00 0.00 7.82 -0.90 28 0 950 0
26FEB26 125.00 P 10.80 10.80 10.80 9.78 -1.01 28 1 515 +1
26FEB26 127.50 P 0.00 0.00 0.00 11.94 -1.14 28 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 14.47 -1.11 32 0 160 0
26FEB26 132.50 P 17.15 17.15 17.15 17.13 -1.17 38 2 4 +2
26FEB26 135.00 P 0.00 0.00 0.00 19.61 -1.20 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 22.08 -1.30 45 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 24.00 -1.79 0 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 27.10 -1.43 52 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 29.87 -1.23 59 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 31.81 -1.76 52 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 35.02 -0.32 68 0 461 0
26FEB26 152.50 P 0.00 0.00 0.00 36.50 -1.85 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 37 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 0.00 36 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.05 0.00 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 4,339 0
30MAR26 87.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 755 0
30MAR26 90.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 3,858 0
30MAR26 92.50 P 0.56 0.56 0.56 0.37 -0.03 35 5 653 -5
30MAR26 95.00 P 0.00 0.00 0.00 0.57 -0.05 35 0 4,924 0
30MAR26 97.50 P 1.00 1.00 0.95 0.85 -0.07 35 60 4,664 +60
30MAR26 100.00 P 1.23 1.26 1.20 1.22 -0.10 35 124 12,671 +73
30MAR26 102.50 P 1.61 1.66 1.61 1.65 -0.12 35 40 2,528 0
30MAR26 105.00 P 2.23 2.23 2.14 2.19 -0.17 34 16 6,426 +16
30MAR26 107.50 P 0.00 0.00 0.00 2.88 -0.24 34 0 3,368 0
30MAR26 110.00 P 3.70 3.79 3.70 3.78 -0.26 34 26 15,667 -1
30MAR26 112.50 P 4.66 4.66 4.66 4.75 -0.29 34 2 2,293 +2
30MAR26 115.00 P 5.92 6.00 5.80 5.89 -0.36 34 18 9,691 +1
30MAR26 117.50 P 7.40 7.40 7.17 7.31 -0.60 35 37 3,554 +37
30MAR26 120.00 P 8.73 8.73 8.73 8.88 -0.39 35 1 10,314 0
30MAR26 122.50 P 10.58 10.58 10.58 10.55 -0.49 36 1 1,387 0
30MAR26 125.00 P 0.00 0.00 0.00 12.39 -0.58 36 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 14.09 -0.93 36 0 1,107 0
30MAR26 130.00 P 17.10 17.10 17.10 15.46 -1.71 32 1 1,617 -1
30MAR26 132.50 P 0.00 0.00 0.00 18.43 -0.33 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 19.75 -1.41 32 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 22.08 -1.30 33 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 24.50 -1.29 35 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 27.40 -1.13 42 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 29.87 -1.23 44 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 32.16 -1.41 44 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 35.02 -0.47 50 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 36.69 -1.66 41 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 39.00 -1.30 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 41.50 -2.12 0 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 44.18 -1.02 46 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 46.50 -1.28 0 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 49.49 -0.71 55 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 51.64 -1.20 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.95 -1.08 66 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 57.39 -0.39 67 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.39 -1.86 61 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 61.50 -2.07 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.54 -0.73 67 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 66.89 -0.94 66 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.00 -1.33 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.50 -1.83 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.45 -1.79 71 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 76.70 -1.00 67 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.00 -1.75 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.50 -1.33 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 84.14 -1.19 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.00 -1.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 95.10 -0.10 93 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.35 +0.15 99 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.00 -1.20 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 109.16 -1.10 83 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 114.00 -2.11 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 119.00 -1.20 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 124.00 -1.20 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 129.00 -1.26 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 134.00 -1.52 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 139.00 -1.37 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 144.00 -1.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 149.00 -1.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 154.38 -1.41 108 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 159.14 -1.43 103 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 164.00 -1.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 169.00 -1.25 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 174.93 -0.70 127 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 179.95 -0.25 129 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 184.51 -1.66 123 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.87 -0.08 36 0 160 0
29APR26 92.50 P 0.00 0.00 0.00 1.18 -0.08 35 0 101 0
29APR26 95.00 P 0.00 0.00 0.00 1.54 -0.15 35 0 143 0
29APR26 97.50 P 0.00 0.00 0.00 2.02 -0.19 35 0 226 0
29APR26 100.00 P 2.66 2.66 2.54 2.63 -0.20 35 41 253 +10
29APR26 102.50 P 0.00 0.00 0.00 3.34 -0.27 35 0 834 0
29APR26 105.00 P 4.00 4.07 3.89 4.14 -0.34 35 870 2,254 +798
29APR26 107.50 P 0.00 0.00 0.00 5.11 -0.34 35 0 834 0
29APR26 110.00 P 6.28 6.28 6.01 6.17 -0.43 34 1,001 4,605 +986
29APR26 112.50 P 7.52 7.52 7.32 7.34 -0.49 34 30 864 0
29APR26 115.00 P 8.99 8.99 8.99 8.75 -0.56 35 15 589 +15
29APR26 117.50 P 0.00 0.00 0.00 10.28 -0.65 35 0 196 0
29APR26 120.00 P 12.11 12.11 12.11 12.00 -0.59 35 7 170 +7
29APR26 122.50 P 0.00 0.00 0.00 13.59 -0.71 35 0 46 0
29APR26 125.00 P 15.81 15.81 15.81 15.51 -1.12 36 8 10 +8
29APR26 127.50 P 0.00 0.00 0.00 16.79 -0.99 33 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.29 -0.90 36 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 21.45 -1.39 36 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 24.04 +0.36 39 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.16 -1.12 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.56 -1.03 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 187 0
29JUN26 77.50 P 0.00 0.00 0.00 0.50 -0.05 36 0 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.69 -0.06 37 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 0.94 -0.09 36 0 1,906 0
29JUN26 85.00 P 0.00 0.00 0.00 1.23 -0.13 36 0 527 0
29JUN26 87.50 P 0.00 0.00 0.00 1.62 -0.12 37 0 499 0
29JUN26 90.00 P 0.00 0.00 0.00 2.07 -0.05 37 0 974 0
29JUN26 92.50 P 0.00 0.00 0.00 2.50 -0.12 36 0 628 0
29JUN26 95.00 P 3.07 3.07 3.07 3.03 -0.22 36 25 5,022 0
29JUN26 97.50 P 0.00 0.00 0.00 3.67 -0.27 36 0 1,031 0
29JUN26 100.00 P 4.34 4.34 4.34 4.46 -0.28 36 20 3,549 0
29JUN26 102.50 P 0.00 0.00 0.00 5.27 -0.36 36 0 2,022 0
29JUN26 105.00 P 6.51 6.51 6.29 6.25 -0.37 35 22 1,983 +2
29JUN26 107.50 P 7.32 7.32 7.32 7.25 -0.44 35 12 3,904 0
29JUN26 110.00 P 0.00 0.00 0.00 8.52 -0.35 36 0 5,652 0
29JUN26 112.50 P 0.00 0.00 0.00 9.77 -0.37 36 0 3,790 0
29JUN26 115.00 P 11.22 11.22 11.22 11.18 -0.46 36 1 3,881 +1
29JUN26 117.50 P 0.00 0.00 0.00 12.72 -0.41 36 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 14.24 -0.57 36 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 15.94 -0.57 36 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 17.67 -0.64 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 19.52 -0.69 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 21.45 -0.83 37 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 23.05 -1.04 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.85 -1.82 35 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 27.85 -0.39 40 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 30.04 +0.23 40 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 32.20 -0.98 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 33.84 -0.87 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 35.92 -1.81 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.48 -1.58 40 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 41.36 +0.39 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.46 +0.17 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.17 -2.04 39 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.10 -0.37 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 50.97 -1.12 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 51.93 -1.82 37 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 54.22 -1.48 36 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 56.64 -2.70 36 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 59.77 -1.96 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 61.35 -1.91 32 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 63.81 -1.80 31 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 66.75 -0.63 42 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 69.49 -1.01 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.66 +0.56 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 37 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.02 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.03 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.09 -0.05 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.05 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.76 -0.07 37 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 2.16 -0.09 37 0 183 0
29SEP26 85.00 P 0.00 0.00 0.00 2.65 -0.09 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.14 -0.08 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 3.68 -0.13 37 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.37 -0.12 37 0 303 0
29SEP26 95.00 P 5.04 5.04 5.01 5.09 -0.14 37 4 251 +1
29SEP26 97.50 P 0.00 0.00 0.00 5.84 -0.20 36 0 1,123 0
29SEP26 100.00 P 6.70 6.70 6.70 6.79 -0.36 37 3 4,904 -3
29SEP26 102.50 P 7.76 7.76 7.76 7.76 -0.20 36 25 807 0
29SEP26 105.00 P 0.00 0.00 0.00 8.86 -0.12 37 0 4,228 0
29SEP26 107.50 P 0.00 0.00 0.00 10.02 -0.15 37 0 2,568 0
29SEP26 110.00 P 11.18 11.18 11.18 11.49 -0.07 37 20 2,145 0
29SEP26 112.50 P 0.00 0.00 0.00 12.55 -0.09 37 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 13.60 -0.43 36 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 15.48 -0.26 37 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 16.90 -0.62 37 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 18.73 -0.42 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.37 -0.59 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 22.23 +0.35 38 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 23.66 -0.10 37 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.20 -0.18 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.88 -0.10 39 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 29.87 +0.35 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 32.11 -0.48 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 34.15 +0.46 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.14 -0.97 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 38.18 -0.59 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.71 -0.60 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.80 -0.73 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.36 -1.46 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.01 -1.30 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.98 -1.11 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.50 -0.59 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.35 +0.46 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.30 -0.58 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.66 -0.75 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.87 -1.39 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.17 -0.91 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.44 -0.94 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.92 -0.82 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.32 -1.03 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.68 -0.58 45 0 0 0
30DEC26 55.00 P 0.72 0.72 0.72 0.21 -0.02 37 8 165 +8
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 2 0
30DEC26 60.00 P 0.93 0.93 0.93 0.42 -0.03 37 3 112 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 -0.04 38 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.06 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 -0.07 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.08 38 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.53 -0.11 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 -0.13 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.33 -0.13 38 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 2.82 -0.12 38 0 94 0
30DEC26 82.50 P 3.49 3.49 3.49 3.36 -0.04 38 25 49 +25
30DEC26 85.00 P 0.00 0.00 0.00 3.89 -0.08 37 0 71 0
30DEC26 87.50 P 0.00 0.00 0.00 4.38 -0.23 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.05 -0.25 37 0 74 0
30DEC26 92.50 P 0.00 0.00 0.00 5.91 -0.22 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 6.73 -0.23 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 7.63 -0.25 37 0 25 0
30DEC26 100.00 P 8.47 8.49 8.47 8.60 -0.29 37 10 184 0
30DEC26 102.50 P 0.00 0.00 0.00 9.65 -0.27 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 10.79 -0.25 37 0 363 0
30DEC26 107.50 P 0.00 0.00 0.00 11.98 -0.27 37 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 13.26 -0.20 37 0 794 0
30DEC26 112.50 P 14.57 14.71 14.52 14.61 -0.15 37 176 209 -79
30DEC26 115.00 P 15.97 16.01 15.96 16.03 -0.13 37 180 1,288 +178
30DEC26 117.50 P 0.00 0.00 0.00 17.52 -0.35 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 19.00 -0.36 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 20.62 -0.32 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 22.41 -0.08 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 24.32 -0.44 38 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 26.22 -0.82 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.88 -0.36 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.06 -1.74 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.59 -1.11 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.27 -0.84 38 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 35.56 -0.45 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.50 -0.67 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.95 -0.85 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.72 -0.58 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 44.03 -0.43 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.37 -0.26 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.50 -0.31 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.79 -0.23 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.71 -1.35 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.90 -1.46 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.66 -0.83 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.98 -0.74 44 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 61.81 -1.13 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.06 -0.02 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.36 -0.70 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.64 -0.83 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 70.32 -1.03 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.35 -1.30 43 0 0 0
TOTAL PUT 7,760 266,997 +1,777
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 64.40
29JAN26 43.00 C 0.00 0.00 0.00 21.41 -0.04 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.41 +0.03 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.41 +0.59 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.55 +0.65 204 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.41 +0.59 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.41 +0.47 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.41 +0.45 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.41 +0.17 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 12.27 +0.94 166 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 9.41 +0.58 0 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 6.92 +0.57 50 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 4.48 +0.47 49 0 132 0
29JAN26 62.50 C 1.60 1.80 1.27 2.26 +0.19 44 4 282 -1
29JAN26 65.00 C 0.63 0.77 0.42 0.85 +0.03 47 51 333 +7
29JAN26 67.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 136 0
29JAN26 70.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 271 0
29JAN26 72.50 C 0.02 0.02 0.02 0.01 0.00 54 1 270 -1
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.51 +0.06 47 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.51 +0.13 39 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.51 +0.03 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.76 +0.29 71 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.53 +0.59 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.54 +0.10 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.02 +1.06 71 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.57 +0.33 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.45 +0.80 54 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 10.16 +0.57 50 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 7.96 +0.45 46 0 58 0
26FEB26 60.00 C 5.82 5.82 5.82 5.66 +0.19 39 10 190 +10
26FEB26 62.50 C 0.00 0.00 0.00 4.10 +0.09 40 0 196 0
26FEB26 65.00 C 0.00 0.00 0.00 2.88 +0.19 41 0 136 0
26FEB26 67.50 C 0.00 0.00 0.00 1.95 +0.14 41 0 362 0
26FEB26 70.00 C 1.04 1.04 0.85 1.27 +0.07 42 18 760 0
26FEB26 72.50 C 0.63 0.63 0.55 0.79 +0.05 42 17 91 +2
26FEB26 75.00 C 0.42 0.42 0.42 0.46 +0.02 42 30 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 235 0
26FEB26 80.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 0.00 42 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 42 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 45.00 +0.60 87 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.46 +0.55 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 43.51 +0.60 88 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.51 +0.59 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 41.52 +0.60 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.45 +0.52 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.53 +0.60 74 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.45 +0.51 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.54 +0.60 69 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.54 +0.59 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 35.54 +0.59 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.55 +0.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.56 +0.60 58 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.56 +0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.50 +0.52 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.59 +0.61 60 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.58 +0.28 49 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 29.13 +1.20 94 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 27.59 +0.61 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.42 -0.36 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.61 +0.56 46 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.76 +0.75 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.63 +0.34 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.65 +0.44 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.52 -0.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.93 +0.31 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.79 +0.04 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.76 -0.01 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.02 +0.21 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.73 -0.13 37 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 16.47 +0.54 57 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.64 +0.23 0 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.75 +0.18 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.02 +0.29 47 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 9.35 +0.40 49 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 7.66 +0.34 48 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.90 +0.15 44 0 220 0
30MAR26 65.00 C 3.90 4.75 3.90 4.73 +0.17 45 5 526 -3
30MAR26 67.50 C 0.00 0.00 0.00 3.70 +0.13 45 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 2.90 +0.13 46 0 1,579 0
30MAR26 72.50 C 0.00 0.00 0.00 2.26 +0.10 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.72 +0.09 46 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.28 +0.06 46 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 0.95 +0.05 46 0 31 0
30MAR26 82.50 C 0.72 0.72 0.72 0.69 +0.03 46 15 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.49 +0.01 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 22.32 +0.42 59 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.17 +0.55 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.42 +0.61 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.44 +0.67 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.72 +0.91 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.70 +0.40 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.67 +0.25 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.09 +1.05 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.91 +0.89 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.46 -0.14 43 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 10.30 +0.75 48 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 8.64 +0.32 47 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 6.96 +0.19 44 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 5.83 +0.25 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.78 +0.18 45 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 3.94 +0.13 45 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.30 +0.20 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 2.65 +0.16 46 0 63 0
29APR26 77.50 C 1.84 1.84 1.84 2.12 +0.14 46 30 30 +30
29APR26 80.00 C 0.00 0.00 0.00 1.69 +0.12 46 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.33 +0.09 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.05 +0.11 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.48 +0.04 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.79 +0.59 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.81 +0.38 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.99 -0.07 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.98 +0.10 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.72 -0.28 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.98 +0.27 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.19 +0.08 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.35 +0.31 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.35 +0.24 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.29 0.00 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.61 +0.22 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.73 +0.28 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.77 +0.32 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.58 +0.56 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.87 +0.13 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.87 +0.01 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.24 +0.54 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.93 -0.17 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.70 +0.40 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.04 +0.75 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.95 +0.19 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.80 -0.06 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.08 -0.08 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.66 +0.21 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.91 -0.08 44 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 9.15 +0.58 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.79 +0.23 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.75 +0.23 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.74 +0.16 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 4.97 +0.12 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.41 +0.26 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.77 +0.16 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 3.22 +0.14 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.74 +0.12 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.26 +0.10 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.92 +0.09 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.62 +0.08 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.37 +0.07 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 23.76 +0.40 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.96 +0.35 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.10 +0.27 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.46 +0.32 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.41 +0.27 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.96 +0.25 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.42 +0.26 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 18.48 +0.05 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 16.65 -0.10 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.20 -0.05 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.51 +0.08 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 12.42 +0.29 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.21 -0.03 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.22 +0.27 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.22 +0.28 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.26 +0.24 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.47 +0.31 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.74 +0.31 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.97 +0.21 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.43 +0.16 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.86 +0.15 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.34 +0.14 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.88 +0.13 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.36 +0.11 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.00 +0.10 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 24.67 +0.60 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.94 +0.61 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.59 +0.98 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.69 +0.34 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.93 +0.71 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.25 +0.35 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.25 -0.08 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.61 -0.08 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.28 +0.37 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.78 +0.04 46 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 15.44 +0.23 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.13 +0.17 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 13.06 +0.32 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 11.96 +0.29 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.97 +0.11 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.98 +0.05 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.44 +0.37 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.71 +0.42 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.65 +0.08 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.33 +0.42 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.71 +0.41 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.96 +0.38 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.45 +0.36 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.98 +0.34 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.56 +0.32 47 0 0 0
TOTAL CALL 181 9,040 +44
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 455 0
29JAN26 60.00 P 0.00 0.00 0.00 0.07 -0.12 49 0 218 0
29JAN26 62.50 P 0.44 0.44 0.44 0.43 -0.34 49 3 243 0
29JAN26 65.00 P 0.00 0.00 0.00 1.49 -0.52 50 0 244 0
29JAN26 67.50 P 0.00 0.00 0.00 3.31 -0.61 49 0 74 0
29JAN26 70.00 P 0.00 0.00 0.00 5.79 -0.63 71 0 33 0
29JAN26 72.50 P 0.00 0.00 0.00 8.34 -0.36 97 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 10.88 -0.53 121 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.37 -0.33 139 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.07 -0.35 178 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.57 -0.13 196 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.88 -0.51 191 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.65 -0.45 238 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.30 +0.10 268 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.68 -0.02 271 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 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.14 -0.04 42 0 166 0
26FEB26 55.00 P 0.61 0.61 0.61 0.34 -0.08 42 15 182 0
26FEB26 57.50 P 1.13 1.13 1.13 0.71 -0.15 42 6 254 0
26FEB26 60.00 P 1.74 1.74 1.38 1.32 -0.24 42 75 224 -40
26FEB26 62.50 P 0.00 0.00 0.00 2.24 -0.28 42 0 410 0
26FEB26 65.00 P 4.00 4.00 4.00 3.45 -0.37 42 7 611 -7
26FEB26 67.50 P 0.00 0.00 0.00 4.90 -0.62 41 0 360 0
26FEB26 70.00 P 7.80 8.00 7.80 6.62 -0.76 40 10 525 0
26FEB26 72.50 P 0.00 0.00 0.00 8.99 -0.55 46 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 10.93 -0.48 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.37 -0.45 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.07 -0.35 58 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.65 -0.22 66 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.22 -0.17 74 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.65 -0.45 77 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.30 +0.07 86 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.68 -0.02 88 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 54 0
30MAR26 49.00 P 0.62 0.62 0.62 0.35 -0.07 46 15 100 0
30MAR26 50.00 P 0.74 0.74 0.74 0.46 -0.07 46 15 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.79 -0.10 46 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 1.28 -0.16 46 0 473 0
30MAR26 57.50 P 2.30 2.30 2.30 1.94 -0.20 46 1 248 +1
30MAR26 60.00 P 0.00 0.00 0.00 2.83 -0.16 46 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.87 -0.22 46 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.12 -0.30 46 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.61 -0.25 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 8.44 +0.06 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 10.24 -0.01 48 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.65 -1.20 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.16 -0.41 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.35 -0.94 47 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 18.95 -0.19 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.31 -0.08 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.65 -0.46 56 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.30 +0.06 63 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.83 +0.12 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.60 -0.05 46 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.88 -0.07 46 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.35 -0.10 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.98 -0.12 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.73 -0.14 46 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.73 -0.10 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.86 -0.09 46 0 64 0
29APR26 65.00 P 0.00 0.00 0.00 6.07 -0.21 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.51 -0.24 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 9.12 -0.19 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.80 -0.31 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.86 -0.19 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.52 -1.11 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.31 +0.02 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.95 -0.72 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.63 -0.05 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.65 -0.51 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.30 -0.22 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.83 +0.05 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 -0.04 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 -0.06 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 -0.08 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.98 -0.08 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.14 -0.08 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 -0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.58 -0.10 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 -0.10 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.46 -0.11 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.26 0.00 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.17 -0.02 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.22 +0.01 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.24 -0.35 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.54 -0.36 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 9.16 -0.16 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.61 -0.34 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 12.33 -0.34 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 14.45 +0.10 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.16 -0.12 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.16 -0.36 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 20.36 -0.11 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.06 -0.67 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.62 -0.36 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.09 -0.16 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.20 +0.08 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.03 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.61 -0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.84 -0.04 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 -0.05 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.29 -0.05 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.57 -0.10 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.86 -0.07 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.16 -0.05 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 0.00 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.91 +0.02 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.88 -0.01 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 7.09 -0.10 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.11 -0.33 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.49 -0.28 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.04 -0.19 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.56 -0.22 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.25 -0.18 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.12 -0.18 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.97 +0.15 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.90 +0.06 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.97 +0.25 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.51 -0.32 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.52 -0.29 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.62 -0.30 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.22 -0.03 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.22 +0.01 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.46 +0.02 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 +0.01 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 3.01 +0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.31 +0.01 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.61 +0.01 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.92 0.00 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.29 -0.01 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.16 +0.10 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.10 -0.05 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.15 -0.06 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.48 -0.03 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.62 -0.05 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.15 +0.11 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.69 +0.18 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.22 +0.14 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 15.84 +0.08 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.52 -0.13 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.32 -0.19 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 21.11 -0.26 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 23.02 -0.27 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.06 -0.20 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.04 -0.31 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.08 -0.21 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.15 -0.22 48 0 0 0
TOTAL PUT 147 11,527 -46
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$ 46.88
29JAN26 19.50 C 0.00 0.00 0.00 27.38 +1.65 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 26.88 +1.65 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 25.89 +1.66 307 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 24.88 +1.65 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 24.05 +1.82 428 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 22.89 +1.66 255 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 21.90 +1.67 271 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 20.91 +1.68 271 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 19.92 +1.69 267 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 18.89 +1.66 194 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 17.89 +1.66 181 0 158 0
29JAN26 30.00 C 17.00 17.00 17.00 16.89 +1.66 168 18 188 0
29JAN26 31.00 C 0.00 0.00 0.00 15.89 +1.66 155 0 117 0
29JAN26 32.00 C 13.92 13.92 13.92 14.89 +1.65 142 1 155 0
29JAN26 33.00 C 0.00 0.00 0.00 13.89 +1.65 130 0 181 -1
29JAN26 34.00 C 0.00 0.00 0.00 12.89 +1.65 119 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 11.89 +1.65 107 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 10.89 +1.65 96 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 9.89 +1.65 86 0 410 0
29JAN26 38.00 C 0.00 0.00 0.00 8.89 +1.64 75 0 399 0
29JAN26 39.00 C 0.00 0.00 0.00 7.89 +1.63 64 0 274 0
29JAN26 40.00 C 0.00 0.00 0.00 6.92 +1.56 88 0 310 0
29JAN26 41.00 C 0.00 0.00 0.00 6.08 +1.71 111 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 5.07 +1.67 94 0 97 0
29JAN26 43.00 C 3.76 3.76 3.76 4.01 +1.38 71 1 174 -1
29JAN26 44.00 C 3.10 3.10 2.80 3.18 +1.22 74 3 349 -1
29JAN26 45.00 C 1.56 2.20 1.56 2.23 +0.83 61 20 661 -19
29JAN26 46.00 C 1.50 1.82 1.32 1.58 +0.62 64 68 321 -1
29JAN26 47.00 C 1.05 1.30 0.93 1.05 +0.42 65 133 342 -19
29JAN26 48.00 C 0.78 0.88 0.55 0.66 +0.27 65 151 210 -43
29JAN26 49.00 C 0.50 0.59 0.35 0.41 +0.17 67 109 236 +42
29JAN26 50.00 C 0.35 0.35 0.19 0.22 +0.08 67 168 502 -43
29JAN26 52.50 C 0.05 0.05 0.05 0.04 +0.01 67 5 94 -3
29JAN26 55.00 C 0.03 0.03 0.03 0.01 0.00 74 3 222 -3
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 26.93 +1.66 81 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 25.93 +1.65 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.93 +1.65 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 24.05 +1.77 125 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.90 +1.61 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 21.94 +1.65 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 20.94 +1.65 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 19.95 +1.66 64 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 18.95 +1.65 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.95 +1.65 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.96 +1.65 55 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.93 +1.60 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 14.97 +1.63 51 0 30 0
26FEB26 33.00 C 13.50 13.50 13.50 13.90 +1.59 0 10 46 -2
26FEB26 34.00 C 0.00 0.00 0.00 13.20 +1.72 72 0 207 0
26FEB26 35.00 C 0.00 0.00 0.00 12.04 +1.57 53 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 10.89 +1.39 0 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 9.89 +1.36 0 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 9.00 +1.43 34 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 8.12 +1.34 41 0 153 0
26FEB26 40.00 C 0.00 0.00 0.00 7.65 +1.62 58 0 96 0
26FEB26 41.00 C 0.00 0.00 0.00 6.52 +1.20 48 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 5.79 +1.12 49 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 5.10 +1.04 50 0 158 0
26FEB26 44.00 C 0.00 0.00 0.00 4.65 +1.13 55 0 429 0
26FEB26 45.00 C 4.00 4.00 3.85 3.88 +0.84 51 9 339 +1
26FEB26 46.00 C 3.33 3.55 3.15 3.35 +0.74 52 72 406 -25
26FEB26 47.00 C 2.72 3.05 2.72 2.86 +0.62 52 88 407 +16
26FEB26 48.00 C 2.44 2.75 2.39 2.45 +0.50 53 124 258 +29
26FEB26 49.00 C 2.18 2.35 2.00 2.06 +0.44 53 26 219 +21
26FEB26 50.00 C 1.88 2.04 1.72 1.83 +0.48 55 93 289 +48
26FEB26 52.50 C 1.18 1.32 1.16 1.15 +0.32 54 11 76 +8
26FEB26 55.00 C 0.82 0.85 0.75 0.67 +0.18 54 16 129 +6
26FEB26 57.50 C 0.52 0.53 0.52 0.40 +0.12 54 20 214 +20
26FEB26 60.00 C 0.36 0.36 0.36 0.23 +0.07 54 1 207 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 +0.04 54 0 51 0
26FEB26 65.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 194 0
26FEB26 67.50 C 0.06 0.06 0.06 0.04 +0.02 55 2 53 +2
30MAR26 8.25 C 0.00 0.00 0.00 38.67 +1.66 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 38.42 +1.66 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 38.17 +1.65 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 37.93 +1.66 133 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 37.68 +1.66 128 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 37.43 +1.66 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 37.18 +1.66 111 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 36.93 +1.66 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 36.43 +1.65 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.94 +1.66 117 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 35.41 +1.63 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.94 +1.66 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 34.44 +1.65 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 33.96 +1.67 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 33.42 +1.63 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 32.95 +1.66 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 32.40 +1.60 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.96 +1.66 92 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 31.41 +1.61 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 31.02 +1.72 116 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 30.46 +1.65 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 29.91 +1.60 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 29.51 +1.70 102 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.97 +1.65 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.41 +1.59 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.98 +1.66 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.55 +1.73 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.95 +1.62 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 26.02 +1.69 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.04 +1.70 82 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.05 +1.70 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.01 +1.65 60 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 22.06 +1.69 70 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.96 +1.57 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.04 +1.63 56 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 19.12 +1.68 64 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 18.08 +1.36 55 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 17.31 +1.90 69 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 16.28 +1.69 63 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.32 +1.82 61 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 14.28 +1.68 55 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 13.44 +1.88 58 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 12.16 +1.19 40 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 11.67 +1.72 56 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 10.53 +1.34 48 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 9.76 +1.30 50 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 9.02 +1.13 51 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 8.57 +1.45 57 0 176 0
30MAR26 41.00 C 0.00 0.00 0.00 7.88 +1.07 57 0 191 0
30MAR26 42.00 C 7.28 7.28 7.08 7.25 +1.33 57 7 42 -3
30MAR26 43.00 C 0.00 0.00 0.00 6.40 +0.95 54 0 124 0
30MAR26 44.00 C 6.20 6.20 6.20 5.83 +0.96 54 1 230 +1
30MAR26 45.00 C 5.05 5.49 5.05 5.30 +0.88 54 37 214 -30
30MAR26 46.00 C 4.80 5.02 4.74 4.81 +0.74 55 127 307 +66
30MAR26 47.00 C 4.32 4.78 4.27 4.36 +0.65 55 135 233 +74
30MAR26 48.00 C 3.95 4.32 3.94 3.97 +0.59 56 105 121 +75
30MAR26 49.00 C 3.73 3.97 3.64 3.62 +0.59 56 60 114 +15
30MAR26 50.00 C 3.33 3.33 3.31 3.30 +0.59 57 32 835 +13
30MAR26 52.50 C 2.73 2.73 2.73 2.55 +0.53 58 15 88 0
30MAR26 55.00 C 2.28 2.30 2.05 1.91 +0.42 57 63 81 +37
30MAR26 57.50 C 0.00 0.00 0.00 1.41 +0.32 57 0 56 0
30MAR26 60.00 C 1.38 1.38 1.37 1.04 +0.25 57 25 201 +4
30MAR26 62.50 C 1.10 1.10 1.10 0.73 +0.17 57 15 15 +15
30MAR26 65.00 C 0.00 0.00 0.00 0.53 +0.13 57 0 64 0
30MAR26 67.50 C 0.00 0.00 0.00 0.39 +0.11 57 0 23 0
29APR26 32.00 C 0.00 0.00 0.00 15.32 +1.28 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.28 +1.09 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.55 +1.17 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.60 +1.36 46 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 12.00 +1.26 52 0 10 0
29APR26 37.00 C 11.05 11.05 11.05 11.08 +1.29 50 10 20 +10
29APR26 38.00 C 0.00 0.00 0.00 10.36 +0.97 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.67 +1.20 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.01 +1.15 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 8.37 +1.10 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.77 +1.05 53 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 7.21 +1.01 53 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 6.67 +0.95 53 0 217 0
29APR26 45.00 C 0.00 0.00 0.00 6.16 +0.90 54 0 173 0
29APR26 46.00 C 5.68 6.01 5.60 5.74 +0.85 54 77 201 +47
29APR26 47.00 C 5.22 5.65 5.22 5.28 +0.78 55 78 72 -8
29APR26 48.00 C 5.18 5.25 4.86 4.94 +0.68 56 35 30 -11
29APR26 49.00 C 4.81 4.81 4.81 4.57 +0.67 56 15 83 0
29APR26 50.00 C 4.33 4.50 4.25 4.25 +0.67 56 19 117 +15
29APR26 52.50 C 0.00 0.00 0.00 3.46 +0.60 57 0 42 0
29APR26 55.00 C 2.95 3.01 2.95 2.75 +0.50 57 20 92 +20
29APR26 57.50 C 0.00 0.00 0.00 2.18 +0.41 57 0 45 0
29APR26 60.00 C 2.20 2.20 2.20 1.71 +0.37 56 7 22 +7
29APR26 62.50 C 0.00 0.00 0.00 1.30 +0.26 56 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 1.01 +0.21 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.79 +0.17 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 37.43 +1.60 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 37.23 +1.65 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 36.99 +1.66 79 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 36.49 +1.65 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 36.00 +1.66 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 35.50 +1.65 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 35.01 +1.66 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 34.52 +1.66 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 34.02 +1.65 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 33.46 +1.59 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.95 +1.57 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 32.48 +1.60 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.96 +1.57 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 31.55 +1.66 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 31.02 +1.62 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 30.56 +1.65 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 30.07 +1.66 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 29.54 +1.62 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 29.08 +1.65 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 28.47 +1.53 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 28.10 +1.65 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 27.55 +1.60 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.98 +1.51 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 26.02 +1.53 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.04 +1.52 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.19 +1.63 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.01 +1.40 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.10 +1.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.98 +1.33 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 20.04 +1.21 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.12 +1.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.17 +1.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.31 +1.37 38 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.42 +1.05 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.56 +1.00 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.77 +0.99 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.01 +1.00 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.26 +1.25 47 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 12.56 +1.33 49 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 11.86 +1.28 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.19 +1.23 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 10.57 +1.23 50 0 0 0
29JUN26 40.00 C 10.44 10.44 10.44 9.95 +1.16 50 2 40 +2
29JUN26 41.00 C 0.00 0.00 0.00 9.37 +0.88 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.82 +1.11 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 8.27 +1.03 51 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.80 +1.01 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 7.34 +0.95 52 0 23 0
29JUN26 46.00 C 6.80 7.78 6.80 6.87 +0.88 52 2 28 +2
29JUN26 47.00 C 0.00 0.00 0.00 6.49 +0.86 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 6.10 +0.80 53 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 5.75 +0.77 53 0 17 0
29JUN26 50.00 C 5.75 5.75 5.75 5.42 +0.73 54 8 13 +7
29JUN26 52.50 C 0.00 0.00 0.00 4.70 +0.74 55 0 0 0
29JUN26 55.00 C 4.14 4.14 4.14 3.95 +0.66 55 7 0 -7
29JUN26 57.50 C 0.00 0.00 0.00 3.29 +0.54 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.77 +0.57 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.24 +0.42 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.87 +0.37 54 0 66 0
29JUN26 67.50 C 2.24 2.24 2.24 1.60 +0.36 54 20 20 +10
29SEP26 16.00 C 0.00 0.00 0.00 31.06 +1.65 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 30.57 +1.66 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 30.07 +1.65 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 29.58 +1.64 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 29.09 +1.64 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 28.61 +1.65 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 28.12 +1.64 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 27.64 +1.65 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.98 +1.46 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 26.19 +1.63 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.04 +1.42 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.19 +1.49 44 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 23.08 +1.29 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 22.10 +1.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.25 +1.23 39 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 20.34 +1.18 40 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.40 +1.06 40 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.62 +1.10 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.74 +1.00 43 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.93 +0.95 43 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 16.23 +1.40 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 15.46 +1.36 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.78 +1.27 46 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 14.11 +1.27 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 13.44 +1.27 47 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.83 +1.26 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 12.23 +0.91 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.63 +0.85 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.09 +0.85 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.57 +1.11 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 10.04 +0.98 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.54 +0.79 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.09 +0.94 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 8.64 +0.87 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 8.22 +0.81 50 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.89 +0.83 50 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 7.52 +0.79 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 7.18 +0.77 51 0 12 0
29SEP26 50.00 C 7.11 7.11 7.10 6.86 +0.74 51 502 514 +498
29SEP26 52.50 C 0.00 0.00 0.00 6.13 +0.78 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.39 +0.72 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.74 +0.71 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 4.11 +0.69 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.51 +0.57 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.04 +0.47 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.67 +0.45 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.09 +1.26 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.19 +1.24 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.25 +1.15 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.36 +1.11 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.49 +1.05 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.60 +0.95 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.79 +0.93 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.03 +0.91 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.31 +0.94 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.59 +0.93 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.90 +0.92 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.24 +0.94 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.58 +0.93 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.94 +0.90 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.35 +0.92 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.76 +0.93 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.17 +0.88 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.63 +0.87 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.12 +0.89 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.61 +0.89 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.09 +1.05 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 10.63 +0.82 48 0 0 0
30DEC26 44.00 C 10.20 10.20 10.20 10.19 +1.12 48 1 0 -1
30DEC26 45.00 C 0.00 0.00 0.00 9.75 +1.03 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.32 +0.94 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.95 +0.94 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.63 +0.94 49 0 16 0
30DEC26 49.00 C 8.39 8.39 8.39 8.21 +0.86 48 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 7.88 +0.80 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 7.17 +0.77 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.52 +0.77 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.92 +0.79 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.30 +0.91 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.57 +0.52 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.11 +0.64 50 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 3.66 +0.57 50 0 12 0
TOTAL CALL 2,592 22,168 +905
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 348 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 312 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 295 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 278 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 263 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 248 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 233 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 219 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 205 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 191 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 370 0
29JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 165 1 229 +1
29JAN26 33.00 P 0.01 0.01 0.01 0.01 0.00 153 2 387 +2
29JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 141 10 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 709 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 360 0
29JAN26 37.00 P 0.03 0.03 0.03 0.01 0.00 108 7 558 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,526 0
29JAN26 39.00 P 0.04 0.04 0.04 0.01 -0.02 86 3 621 0
29JAN26 40.00 P 0.05 0.05 0.03 0.01 -0.06 75 17 780 -16
29JAN26 41.00 P 0.07 0.07 0.07 0.02 -0.12 71 1 250 -1
29JAN26 42.00 P 0.10 0.13 0.07 0.04 -0.23 68 71 297 -22
29JAN26 43.00 P 0.20 0.20 0.11 0.10 -0.38 68 94 553 -92
29JAN26 44.00 P 0.34 0.34 0.20 0.21 -0.59 67 253 739 -83
29JAN26 45.00 P 0.68 0.75 0.36 0.43 -0.81 68 165 609 +33
29JAN26 46.00 P 1.14 1.19 0.63 0.76 -1.04 68 899 919 +774
29JAN26 47.00 P 1.53 1.53 1.00 1.23 -1.25 69 159 243 +109
29JAN26 48.00 P 0.00 0.00 0.00 1.84 -1.41 70 0 186 0
29JAN26 49.00 P 0.00 0.00 0.00 2.58 -1.55 72 0 111 0
29JAN26 50.00 P 3.86 3.87 3.86 3.40 -1.65 73 21 70 +15
29JAN26 52.50 P 0.00 0.00 0.00 5.82 -1.48 97 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 8.36 -1.42 130 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.63 -1.65 97 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 13.12 -1.66 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.62 -1.66 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.15 -1.63 163 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.63 -1.65 161 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
26FEB26 29.00 P 0.12 0.12 0.12 0.01 0.00 64 1 70 -1
26FEB26 30.00 P 0.10 0.10 0.10 0.01 -0.01 59 1 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.06 55 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 -0.07 54 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.13 -0.10 54 2 149 +2
26FEB26 37.00 P 0.15 0.16 0.15 0.19 -0.14 54 3 191 -3
26FEB26 38.00 P 0.25 0.25 0.20 0.27 -0.20 53 32 308 -10
26FEB26 39.00 P 0.00 0.00 0.00 0.38 -0.27 53 0 143 0
26FEB26 40.00 P 0.50 0.53 0.44 0.53 -0.33 53 31 578 0
26FEB26 41.00 P 0.73 0.75 0.71 0.72 -0.40 53 16 105 +3
26FEB26 42.00 P 1.03 1.03 0.92 0.96 -0.48 53 26 213 -4
26FEB26 43.00 P 1.33 1.39 1.15 1.24 -0.57 53 93 324 +43
26FEB26 44.00 P 1.83 1.83 1.83 1.59 -0.71 53 1 175 0
26FEB26 45.00 P 2.09 2.28 2.00 2.02 -0.81 54 49 509 +13
26FEB26 46.00 P 2.70 2.80 2.40 2.53 -0.88 55 15 358 -6
26FEB26 47.00 P 2.97 3.16 2.85 3.05 -0.97 55 19 379 -13
26FEB26 48.00 P 3.66 3.69 3.64 3.63 -1.06 56 60 249 +45
26FEB26 49.00 P 4.54 4.54 4.09 4.26 -1.15 56 77 231 +13
26FEB26 50.00 P 0.00 0.00 0.00 4.72 -1.10 52 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 6.83 -1.34 58 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 8.66 -1.78 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.24 -1.13 65 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.65 -1.38 71 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.08 -1.22 76 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.49 -1.29 80 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.93 -1.35 83 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.05 57 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.19 -0.09 56 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.12 56 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.35 -0.15 56 0 325 0
30MAR26 35.00 P 0.32 0.36 0.32 0.47 -0.18 56 11 234 +1
30MAR26 36.00 P 0.50 0.50 0.50 0.61 -0.22 56 1 131 0
30MAR26 37.00 P 0.00 0.00 0.00 0.76 -0.27 56 0 404 0
30MAR26 38.00 P 0.00 0.00 0.00 0.97 -0.31 56 0 397 0
30MAR26 39.00 P 0.00 0.00 0.00 1.19 -0.35 56 0 91 0
30MAR26 40.00 P 0.00 0.00 0.00 1.45 -0.41 56 0 249 0
30MAR26 41.00 P 1.83 1.83 1.69 1.74 -0.46 56 2 334 +1
30MAR26 42.00 P 0.00 0.00 0.00 2.07 -0.53 56 0 170 0
30MAR26 43.00 P 2.30 2.57 2.30 2.43 -0.65 56 17 112 +2
30MAR26 44.00 P 2.92 2.92 2.92 2.87 -0.72 56 25 87 +10
30MAR26 45.00 P 3.42 3.42 3.39 3.39 -0.76 57 30 145 +15
30MAR26 46.00 P 4.16 4.16 3.93 3.93 -0.82 57 91 287 +44
30MAR26 47.00 P 4.77 4.80 4.31 4.49 -0.90 58 131 162 +78
30MAR26 48.00 P 5.31 5.31 4.97 5.10 -0.93 59 57 169 +42
30MAR26 49.00 P 6.03 6.03 5.53 5.70 -1.00 59 95 217 +95
30MAR26 50.00 P 6.71 6.71 6.49 6.36 -1.03 59 29 172 +29
30MAR26 52.50 P 0.00 0.00 0.00 8.12 -1.16 60 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 10.05 -1.27 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.12 -0.99 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.32 -1.13 64 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.55 -1.07 66 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.00 -0.98 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.34 -1.04 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.43 -0.13 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.55 -0.18 56 0 7 0
29APR26 34.00 P 0.00 0.00 0.00 0.69 -0.20 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.85 -0.26 56 0 48 0
29APR26 36.00 P 0.75 0.75 0.75 1.05 -0.28 56 2 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.27 -0.34 56 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.53 -0.30 56 0 103 0
29APR26 39.00 P 1.62 1.62 1.62 1.75 -0.42 55 5 46 -5
29APR26 40.00 P 0.00 0.00 0.00 2.05 -0.45 55 0 61 0
29APR26 41.00 P 2.38 2.38 2.38 2.39 -0.51 55 5 87 +5
29APR26 42.00 P 0.00 0.00 0.00 2.75 -0.56 55 0 62 0
29APR26 43.00 P 3.35 3.35 3.00 3.16 -0.62 55 30 124 0
29APR26 44.00 P 3.74 3.84 3.45 3.64 -0.67 55 45 155 +30
29APR26 45.00 P 4.25 4.45 3.98 4.15 -0.73 56 79 291 +47
29APR26 46.00 P 4.90 4.90 4.73 4.70 -0.82 56 30 120 +26
29APR26 47.00 P 5.12 5.12 5.12 5.29 -0.85 57 15 90 +15
29APR26 48.00 P 5.94 5.94 5.94 5.88 -0.88 57 15 18 -15
29APR26 49.00 P 6.66 6.66 6.66 6.54 -0.91 58 12 87 +12
29APR26 50.00 P 0.00 0.00 0.00 7.18 -0.99 58 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 8.88 -1.14 58 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 10.76 -1.22 59 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 12.77 -1.30 60 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 14.88 -1.12 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.08 -0.92 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.38 -0.89 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.73 -0.87 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.03 53 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.04 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.05 54 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.07 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 -0.09 53 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.49 -0.11 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.61 -0.13 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.76 -0.15 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.93 -0.17 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.11 -0.21 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.33 -0.23 54 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.55 -0.29 54 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 1.83 -0.30 54 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.12 -0.34 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.43 -0.30 54 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 2.70 -0.38 53 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.05 -0.45 53 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.44 -0.48 53 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 3.88 -0.47 53 0 10 0
29JUN26 43.00 P 4.43 4.43 4.43 4.29 -0.61 53 7 18 0
29JUN26 44.00 P 0.00 0.00 0.00 4.81 -0.67 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 5.36 -0.72 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.93 -0.74 54 0 15 0
29JUN26 47.00 P 6.57 6.57 6.57 6.54 -0.77 54 6 32 +6
29JUN26 48.00 P 0.00 0.00 0.00 7.15 -0.81 54 0 23 0
29JUN26 49.00 P 0.00 0.00 0.00 7.86 -0.73 55 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.49 -0.90 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.20 -0.97 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.02 -1.03 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 13.91 -1.16 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.95 -0.69 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.04 -0.71 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.21 -0.71 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.45 -0.69 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.04 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.06 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.07 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.09 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.10 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.77 -0.14 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.13 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 -0.17 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.33 -0.19 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.56 -0.19 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.79 -0.26 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 -0.27 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.37 -0.28 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.66 -0.26 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.03 -0.35 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.29 -0.36 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.65 -0.43 50 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 -0.44 50 1,000 1,035 +1,000
29SEP26 41.00 P 0.00 0.00 0.00 4.49 -0.49 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.92 -0.51 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.42 -0.62 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 5.94 -0.68 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.57 -0.64 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.15 -0.67 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.69 -0.77 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.32 -0.79 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.01 -0.77 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.66 -0.83 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.45 -0.86 54 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.19 -0.58 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.09 -1.01 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.02 -0.59 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.08 -0.54 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.15 -0.58 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.33 -0.53 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.05 50 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.04 50 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.07 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.07 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.11 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.10 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.11 50 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.15 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.16 50 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.82 -0.18 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.08 -0.22 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.38 -0.21 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.68 -0.24 50 0 0 0
30DEC26 35.00 P 2.65 2.65 2.65 2.99 -0.30 50 1 24 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.36 -0.30 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.74 -0.29 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.11 -0.23 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.40 -0.43 49 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.83 -0.49 49 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 -0.47 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.91 -0.47 50 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.44 -0.49 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.98 -0.54 50 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 7.55 -0.57 50 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.12 -0.58 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.69 -0.68 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.32 -0.67 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.97 -0.72 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.63 -0.42 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.35 -0.40 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.11 -0.40 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.94 -0.44 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.87 -0.41 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.84 -0.45 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.92 -0.40 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.01 -0.42 54 0 0 0
TOTAL PUT 3,870 28,828 +2,241
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$ 13.92
29JAN26 9.25 C 0.00 0.00 0.00 4.67 -0.39 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.42 -0.39 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.17 -0.39 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.92 -0.39 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.42 -0.40 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.92 -0.40 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.42 -0.44 0 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 1.92 -0.40 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.43 -0.41 60 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.94 -0.41 49 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.54 -0.37 56 0 54 0
29JAN26 14.00 C 0.30 0.30 0.16 0.24 -0.29 54 139 88 -76
29JAN26 14.50 C 0.12 0.12 0.06 0.09 -0.17 56 142 187 +49
29JAN26 15.00 C 0.03 0.03 0.03 0.03 -0.08 59 2 150 -2
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 490 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 419 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 115 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 142 0 132 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 153 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 194 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 212 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 230 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.69 -0.40 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.58 -0.25 98 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.20 -0.39 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.94 -0.40 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.47 -0.37 52 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.00 -0.37 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.54 -0.32 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.09 -0.38 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.61 -0.43 41 0 0 0
26FEB26 13.00 C 1.29 1.29 1.29 1.33 -0.24 48 1 2 -1
26FEB26 13.50 C 0.00 0.00 0.00 0.99 -0.31 46 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.73 -0.22 46 0 74 0
26FEB26 14.50 C 0.52 0.52 0.50 0.53 -0.21 46 22 84 -1
26FEB26 15.00 C 0.41 0.41 0.31 0.37 -0.17 46 32 157 -7
26FEB26 15.50 C 0.26 0.26 0.21 0.26 -0.13 47 5 108 +1
26FEB26 16.00 C 0.19 0.19 0.17 0.17 -0.10 46 22 342 -14
26FEB26 16.50 C 0.11 0.11 0.10 0.11 -0.07 46 93 385 +30
26FEB26 17.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 310 0
26FEB26 17.50 C 0.06 0.06 0.06 0.05 -0.03 48 1 420 +1
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 649 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
26FEB26 22.00 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 5.97 -0.42 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.83 -0.29 86 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.48 -0.46 57 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.24 -0.41 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.13 -0.23 80 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.88 -0.24 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.58 -0.30 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.30 -0.34 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.05 -0.29 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.68 -0.30 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.16 -0.36 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.79 -0.33 55 0 0 0
30MAR26 12.00 C 2.34 2.34 2.34 2.34 -0.35 50 8 23 +8
30MAR26 12.50 C 0.00 0.00 0.00 1.99 -0.33 50 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 -0.32 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.28 50 0 50 0
30MAR26 14.00 C 1.11 1.11 1.01 1.14 -0.27 49 17 145 +5
30MAR26 14.50 C 0.84 0.84 0.83 0.94 -0.21 50 25 42 +7
30MAR26 15.00 C 0.00 0.00 0.00 0.77 -0.18 50 0 46 0
30MAR26 15.50 C 0.59 0.60 0.54 0.62 -0.16 50 50 45 -7
30MAR26 16.00 C 0.45 0.45 0.45 0.50 -0.13 50 15 139 +15
30MAR26 16.50 C 0.37 0.37 0.37 0.40 -0.11 51 15 428 +15
30MAR26 17.00 C 0.32 0.33 0.29 0.31 -0.09 50 46 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.08 50 0 126 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 -0.05 50 0 75 0
30MAR26 19.00 C 0.14 0.14 0.14 0.11 -0.04 50 1 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 141 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.60 -0.40 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.38 -0.38 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.14 -0.38 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.68 -0.35 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.18 -0.45 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.87 -0.36 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.49 -0.26 47 0 0 0
29APR26 12.50 C 2.15 2.15 2.15 2.12 -0.38 46 1 2 +1
29APR26 13.00 C 0.00 0.00 0.00 1.88 -0.34 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.60 -0.28 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.38 -0.25 48 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 1.17 -0.21 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 0.99 -0.19 49 0 101 0
29APR26 15.50 C 0.00 0.00 0.00 0.83 -0.17 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 15 0
29APR26 16.50 C 0.60 0.60 0.60 0.58 -0.13 49 1 30 -1
29APR26 17.00 C 0.00 0.00 0.00 0.48 -0.11 49 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.39 -0.10 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.32 -0.09 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 -0.08 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.43 -0.33 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.22 -0.36 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.97 -0.38 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.75 -0.37 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.56 -0.35 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.34 -0.30 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.92 -0.33 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 -0.42 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.20 -0.26 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.76 -0.41 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.62 -0.22 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.21 -0.28 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 -0.27 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.79 -0.26 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 -0.21 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.20 48 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.22 -0.19 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.07 -0.17 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 -0.14 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.83 -0.13 49 0 30 0
29JUN26 17.50 C 0.68 0.68 0.68 0.72 -0.12 48 5 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 -0.10 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.55 -0.09 49 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 -0.07 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.36 -0.06 49 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.25 -0.30 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 -0.33 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.44 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.36 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.30 -0.30 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.96 -0.32 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.33 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.30 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.06 -0.36 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.80 -0.34 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.56 -0.25 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 -0.25 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.23 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.20 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.24 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 -0.22 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 -0.20 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.34 -0.19 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 -0.17 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.11 -0.16 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 -0.13 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.92 -0.13 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 -0.13 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.12 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.10 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 -0.08 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.52 -0.37 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.29 -0.46 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.08 -0.49 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 -0.40 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.43 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 -0.43 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 -0.38 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.73 -0.35 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 -0.35 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 -0.35 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 -0.37 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 -0.35 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.27 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.41 -0.24 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 -0.22 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 -0.20 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 -0.25 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.77 -0.23 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.64 -0.22 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.21 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.18 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 -0.15 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 -0.14 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 -0.17 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.99 -0.12 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.11 50 0 0 0
TOTAL CALL 643 10,953 +23
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29JAN26 13.00 P 0.08 0.09 0.08 0.03 +0.01 57 30 373 +15
29JAN26 13.50 P 0.16 0.22 0.13 0.12 +0.05 57 68 235 -36
29JAN26 14.00 P 0.34 0.40 0.32 0.33 +0.13 57 53 189 +31
29JAN26 14.50 P 0.00 0.00 0.00 0.68 +0.25 60 0 189 0
29JAN26 15.00 P 0.00 0.00 0.00 1.13 +0.36 69 0 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.58 +0.37 0 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 2.10 +0.40 90 0 111 -10
29JAN26 16.50 P 0.00 0.00 0.00 2.60 +0.41 106 0 42 -121
29JAN26 17.00 P 0.00 0.00 0.00 3.10 +0.41 121 0 0 -63
29JAN26 17.50 P 0.00 0.00 0.00 3.59 +0.35 122 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.09 +0.30 134 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.60 +0.29 161 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.10 +0.31 173 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.60 +0.31 185 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.10 +0.31 196 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.10 +0.31 218 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.15 +0.35 288 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.21 +0.52 349 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.10 +0.41 276 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 60 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
26FEB26 11.00 P 0.06 0.06 0.06 0.03 +0.01 47 11 72 0
26FEB26 11.50 P 0.11 0.11 0.11 0.06 +0.01 46 2 249 0
26FEB26 12.00 P 0.15 0.18 0.15 0.13 +0.04 48 24 123 +6
26FEB26 12.50 P 0.23 0.28 0.23 0.22 +0.06 47 37 127 +16
26FEB26 13.00 P 0.34 0.45 0.34 0.36 +0.08 47 43 166 +43
26FEB26 13.50 P 0.65 0.65 0.65 0.56 +0.13 48 2 114 +2
26FEB26 14.00 P 0.85 0.85 0.85 0.79 +0.17 47 1 51 +1
26FEB26 14.50 P 1.12 1.12 1.12 1.10 +0.23 48 15 101 +7
26FEB26 15.00 P 0.00 0.00 0.00 1.39 +0.21 44 0 229 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 +0.30 48 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 2.26 +0.34 50 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.70 +0.37 51 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 3.16 +0.38 52 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.71 +0.47 64 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 4.12 +0.33 56 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.60 +0.29 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.13 +0.34 67 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.63 +0.34 71 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.11 +0.32 70 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.22 +0.43 99 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.15 +0.35 95 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.02 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 21 0
30MAR26 10.50 P 0.13 0.13 0.13 0.10 +0.02 50 11 26 +11
30MAR26 11.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 85 0
30MAR26 11.50 P 0.27 0.30 0.27 0.25 +0.05 50 45 284 +45
30MAR26 12.00 P 0.37 0.38 0.37 0.37 +0.07 50 45 168 +45
30MAR26 12.50 P 0.50 0.50 0.50 0.53 +0.10 51 1 367 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.71 +0.14 50 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.92 +0.16 50 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 1.18 +0.19 50 0 2,031 0
30MAR26 14.50 P 1.51 1.51 1.51 1.47 +0.22 50 15 73 0
30MAR26 15.00 P 0.00 0.00 0.00 1.77 +0.23 49 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 2.19 +0.32 53 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.31 51 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.98 +0.34 54 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.35 +0.25 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 +0.46 53 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 4.24 +0.45 53 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.76 +0.37 58 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 5.13 +0.34 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.65 +0.34 55 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 6.24 +0.45 67 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 7.23 +0.42 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.15 +0.35 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.21 +0.40 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.10 +0.41 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.08 +0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.09 +0.27 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.08 +0.25 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 +0.03 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 0 0
29APR26 11.50 P 0.37 0.37 0.37 0.38 +0.06 49 2 3 +2
29APR26 12.00 P 0.00 0.00 0.00 0.52 +0.08 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.68 +0.10 49 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.87 +0.12 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.10 +0.15 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.35 +0.16 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.64 +0.19 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.95 +0.21 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 2.32 +0.27 49 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 +0.32 50 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 3.02 +0.23 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.52 +0.29 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 +0.45 50 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.39 +0.38 53 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.82 +0.37 53 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 5.24 +0.29 51 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.71 +0.35 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.24 +0.44 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.23 +0.42 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.21 +0.41 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.02 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.03 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.03 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.04 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.05 49 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.07 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 +0.08 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.09 48 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 +0.14 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 +0.14 48 0 10 0
29JUN26 13.50 P 1.51 1.51 1.51 1.43 +0.16 48 1 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.69 +0.18 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.96 +0.18 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 +0.20 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.22 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.98 +0.26 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 +0.25 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.75 +0.24 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 +0.35 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 +0.36 49 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.98 +0.30 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 +0.31 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 +0.30 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 +0.33 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.24 +0.39 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.21 +0.40 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.21 +0.40 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.10 +0.33 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.10 +0.29 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.10 +0.28 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.08 +0.25 0 0 0 0
29SEP26 9.25 P 0.38 0.38 0.38 0.35 +0.04 50 2 2 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.05 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 +0.05 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.06 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 +0.12 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 +0.11 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.11 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.14 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 +0.17 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 +0.17 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.19 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.18 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.74 +0.22 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 +0.21 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.41 +0.23 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.77 +0.22 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 +0.23 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 +0.24 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.92 +0.28 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 +0.34 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.72 +0.29 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.16 +0.31 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 +0.27 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 +0.31 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.36 +0.40 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.27 +0.40 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.20 +0.41 50 0 0 0
30DEC26 9.25 P 0.56 0.56 0.56 0.55 +0.05 50 1 18 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.05 50 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.06 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.08 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 +0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 +0.12 50 0 0 0
30DEC26 11.50 P 1.29 1.29 1.29 1.27 +0.12 49 1 1 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.48 +0.14 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.70 +0.14 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 +0.15 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.17 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 +0.19 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 +0.20 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 +0.22 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.26 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.78 +0.31 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 +0.27 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 +0.32 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.85 +0.32 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.32 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.62 +0.32 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 +0.35 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.46 +0.37 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.88 +0.40 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.72 +0.42 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.56 +0.47 50 0 0 0
TOTAL PUT 410 12,277 -1
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$ 7.90
29JAN26 4.80 C 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.15 +0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.90 +0.10 0 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.65 +0.10 0 0 209 0
29JAN26 7.50 C 0.00 0.00 0.00 0.41 +0.10 38 0 424 0
29JAN26 7.75 C 0.13 0.13 0.13 0.20 +0.08 37 6 72 +6
29JAN26 8.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 54 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.91 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.67 +0.10 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 +0.10 31 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 +0.10 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.92 +0.10 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.68 +0.09 19 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.45 +0.07 18 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.26 +0.06 17 0 193 0
26FEB26 8.00 C 0.15 0.15 0.15 0.13 +0.04 18 20 50 +20
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.02 19 0 63 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 3.12 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.43 +0.12 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.16 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 +0.10 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.42 +0.10 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 +0.09 20 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 +0.09 19 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.73 +0.08 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.53 +0.07 19 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 +0.04 18 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 104 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 +0.02 19 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.43 +0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 +0.09 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.78 +0.09 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.59 +0.08 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.41 +0.05 18 0 40 0
29APR26 8.00 C 0.30 0.30 0.26 0.29 +0.04 19 119 10 -1
29APR26 8.25 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 3.15 +0.12 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.05 +0.12 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.71 +0.12 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.46 +0.12 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.22 +0.12 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 +0.12 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 +0.12 24 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.49 +0.11 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.26 +0.11 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 +0.08 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 +0.07 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.15 +0.12 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.05 +0.12 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.71 +0.12 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 +0.12 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 +0.12 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 +0.12 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 +0.12 22 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.49 +0.10 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.06 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 +0.07 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 +0.06 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.04 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.02 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.95 +0.12 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 +0.12 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 +0.12 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.12 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 +0.12 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 +0.12 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.51 +0.11 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.07 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 +0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 +0.07 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.04 20 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 145 2,316 +25
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 222 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 200 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 298 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 -0.03 34 0 61 0
29JAN26 8.00 P 0.17 0.17 0.12 0.16 -0.07 36 60 90 +60
29JAN26 8.25 P 0.00 0.00 0.00 0.36 -0.09 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.39 -0.09 129 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.64 -0.09 145 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.89 -0.09 160 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.14 -0.09 173 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.64 -0.09 200 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 347 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 -0.05 18 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.22 -0.07 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.39 -0.08 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.39 -0.10 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.64 -0.11 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.89 -0.11 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.14 -0.11 57 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.64 -0.11 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 20 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 -0.05 20 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.06 20 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.07 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.65 -0.08 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.86 -0.10 18 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.10 -0.14 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 -0.10 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.65 -0.10 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.90 -0.10 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 -0.10 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.10 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.15 -0.10 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 -0.10 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.03 20 0 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.23 -0.04 20 0 55 0
29APR26 8.00 P 0.00 0.00 0.00 0.35 -0.06 20 0 3 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 -0.06 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.68 -0.07 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.88 -0.09 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.11 -0.13 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.39 -0.10 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.65 -0.10 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.90 -0.10 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.15 -0.10 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.65 -0.10 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.02 19 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.03 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.05 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.05 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.07 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 -0.08 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 -0.08 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.25 -0.11 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.48 -0.11 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.72 -0.11 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.95 -0.12 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.19 -0.12 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.68 -0.09 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.03 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.04 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.05 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.04 23 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 -0.08 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.08 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.59 -0.09 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 -0.09 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.05 -0.09 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.77 -0.10 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.04 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.07 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 -0.08 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.08 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.06 -0.08 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 -0.09 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 -0.10 27 0 0 0
TOTAL PUT 60 4,510 +60
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$ 30.56
29JAN26 19.50 C 0.00 0.00 0.00 11.08 +0.14 212 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.56 +0.11 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.57 +0.12 139 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.57 +0.12 121 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.57 +0.13 104 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.57 0.00 87 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.57 +0.12 71 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 3.56 +0.07 0 0 83 0
29JAN26 28.00 C 2.65 2.65 2.65 2.57 +0.10 40 10 80 -5
29JAN26 29.00 C 0.00 0.00 0.00 1.68 +0.05 55 0 522 0
29JAN26 30.00 C 0.00 0.00 0.00 0.82 -0.06 44 0 518 0
29JAN26 31.00 C 0.48 0.62 0.28 0.32 -0.05 45 118 659 +32
29JAN26 32.00 C 0.16 0.22 0.12 0.10 -0.04 47 165 1,067 -16
29JAN26 33.00 C 0.03 0.04 0.03 0.02 -0.02 47 71 576 -61
29JAN26 34.00 C 0.03 0.03 0.03 0.01 0.00 55 5 359 0
29JAN26 35.00 C 0.03 0.03 0.03 0.01 0.00 68 40 245 -40
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.11 +0.12 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.61 +0.12 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.64 +0.14 61 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.69 +0.19 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.64 -0.03 46 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.63 +0.11 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.67 +0.10 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.73 -0.02 38 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 3.92 +0.15 42 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.04 +0.17 39 0 408 0
26FEB26 29.00 C 2.60 2.60 2.56 2.28 +0.05 37 33 295 +31
26FEB26 30.00 C 1.90 1.90 1.90 1.62 -0.03 36 13 380 0
26FEB26 31.00 C 1.17 1.17 1.17 1.14 -0.01 36 1 232 -1
26FEB26 32.00 C 0.95 0.95 0.76 0.77 -0.02 36 6 179 0
26FEB26 33.00 C 0.53 0.53 0.50 0.50 -0.02 37 11 354 +11
26FEB26 34.00 C 0.42 0.46 0.40 0.31 -0.02 37 132 225 +76
26FEB26 35.00 C 0.31 0.38 0.31 0.18 -0.02 36 160 305 +45
26FEB26 36.00 C 0.22 0.25 0.22 0.11 -0.01 37 33 2,269 +33
26FEB26 37.00 C 0.13 0.13 0.13 0.06 -0.01 37 1 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.16 +0.11 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.69 +0.20 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.70 +0.20 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.69 +0.13 36 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.79 +0.12 43 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 6.92 +0.05 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.84 +0.18 35 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.10 +0.25 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.31 +0.10 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.58 -0.05 40 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.99 +0.05 41 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.31 -0.04 38 0 79 0
30MAR26 31.00 C 0.00 0.00 0.00 1.92 +0.01 40 0 64 0
30MAR26 32.00 C 1.50 1.50 1.50 1.52 0.00 40 10 569 +10
30MAR26 33.00 C 1.16 1.16 1.16 1.20 +0.01 40 60 212 +60
30MAR26 34.00 C 0.00 0.00 0.00 0.92 +0.01 40 0 116 0
30MAR26 35.00 C 0.00 0.00 0.00 0.70 +0.01 40 0 39 0
30MAR26 36.00 C 0.00 0.00 0.00 0.52 0.00 40 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.38 0.00 40 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 0.28 0.00 40 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 0.00 40 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 0.00 40 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.28 +0.20 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.75 -0.15 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.92 +0.35 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.13 +0.38 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.24 +0.37 47 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.26 +0.20 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.56 +0.30 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.80 +0.32 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.87 -0.06 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.41 +0.03 40 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.85 0.00 40 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.39 0.00 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.00 +0.01 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.66 +0.01 41 0 15 0
29APR26 34.00 C 1.66 1.66 1.66 1.35 -0.01 40 15 46 +15
29APR26 35.00 C 0.00 0.00 0.00 1.09 -0.01 40 0 44 0
29APR26 36.00 C 1.10 1.10 1.10 0.87 -0.02 40 15 182 +15
29APR26 37.00 C 0.92 0.92 0.92 0.69 -0.02 40 15 96 +15
29APR26 38.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 11.50 +0.33 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.02 +0.12 47 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.11 +0.30 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.24 +0.24 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.32 +0.27 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.36 +0.06 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.79 +0.22 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.07 +0.11 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.41 +0.26 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.72 +0.05 41 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.16 +0.07 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.64 +0.04 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.18 +0.02 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.79 +0.04 41 0 230 0
29JUN26 33.00 C 2.64 2.64 2.64 2.43 0.00 41 6 93 +6
29JUN26 34.00 C 0.00 0.00 0.00 2.11 +0.01 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.83 +0.02 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.56 +0.01 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.34 +0.01 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.14 +0.01 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.80 0.00 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.68 -0.02 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.50 +0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.35 0.00 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.30 0.00 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 0.00 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 11.78 +0.29 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.40 +0.34 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.46 +0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.75 +0.19 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 +0.32 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.23 +0.01 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.53 +0.27 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.87 +0.28 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.27 +0.17 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.68 0.00 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.12 -0.04 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.69 +0.25 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.18 +0.02 41 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 3.81 +0.05 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.44 +0.05 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.11 +0.06 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.82 +0.08 42 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 2.55 +0.02 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.28 +0.03 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.04 +0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.83 +0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.62 +0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.46 +0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.15 +0.04 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.01 +0.01 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.90 +0.01 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.18 +0.16 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.77 +0.09 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 +0.19 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.20 +0.04 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.52 +0.20 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.78 +0.03 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.11 +0.13 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.56 +0.19 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.97 +0.22 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.41 +0.09 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.94 +0.13 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.42 +0.08 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.97 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.50 +0.01 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.13 +0.01 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.80 +0.03 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.49 -0.05 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.21 -0.05 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.00 0.00 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.72 +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 2.22 -0.07 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.03 0.00 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.84 -0.06 41 0 0 0
TOTAL CALL 920 17,496 +226
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 172 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 424 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 482 0
29JAN26 29.00 P 0.08 0.08 0.08 0.07 -0.06 47 5 550 +4
29JAN26 30.00 P 0.00 0.00 0.00 0.28 -0.11 46 0 576 0
29JAN26 31.00 P 0.46 0.61 0.46 0.79 -0.11 48 65 585 -15
29JAN26 32.00 P 0.00 0.00 0.00 1.51 -0.12 43 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.49 -0.11 58 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.47 -0.20 68 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.47 -0.11 83 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 5.47 -0.26 96 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.61 -0.10 152 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.44 -0.29 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.45 -0.11 118 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.45 -0.27 128 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.54 -0.20 188 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.44 -0.17 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.47 -0.28 177 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.46 -0.11 179 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.45 -0.28 176 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.46 -0.29 197 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 39 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 176 0
26FEB26 27.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 542 0
26FEB26 28.00 P 0.35 0.35 0.35 0.36 -0.04 37 20 855 0
26FEB26 29.00 P 0.53 0.61 0.53 0.64 -0.04 37 50 275 +40
26FEB26 30.00 P 0.00 0.00 0.00 1.03 -0.08 37 0 374 0
26FEB26 31.00 P 1.59 1.60 1.41 1.51 -0.10 36 10 179 +1
26FEB26 32.00 P 0.00 0.00 0.00 2.14 -0.11 36 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 2.95 +0.01 39 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.62 -0.27 33 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.56 -0.27 36 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.55 -0.18 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.61 -0.17 50 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.51 -0.22 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.47 -0.09 47 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.45 -0.27 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.54 -0.20 63 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.51 -0.10 64 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.50 -0.25 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 21.00 P 0.05 0.05 0.05 0.02 0.00 41 4 46 +4
30MAR26 22.00 P 0.08 0.08 0.08 0.04 -0.01 40 2 39 +2
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 390 0
30MAR26 24.00 P 0.19 0.19 0.19 0.14 -0.02 40 1 156 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.41 -0.03 40 0 325 0
30MAR26 27.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 210 0
30MAR26 28.00 P 0.91 0.91 0.91 0.90 -0.05 40 60 457 +60
30MAR26 29.00 P 0.00 0.00 0.00 1.25 -0.05 40 0 128 0
30MAR26 30.00 P 0.00 0.00 0.00 1.68 -0.06 40 0 90 0
30MAR26 31.00 P 0.00 0.00 0.00 2.19 -0.07 39 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.84 -0.06 41 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.53 -0.05 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.27 -0.16 42 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.12 -0.12 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.93 -0.09 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.80 -0.11 44 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.73 -0.06 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.65 -0.18 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.61 -0.11 47 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.60 -0.14 50 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.51 -0.34 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.50 -0.25 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.50 -0.19 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.49 -0.24 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.55 -0.20 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.54 -0.16 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.48 -0.19 60 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.52 -0.04 66 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.46 -0.22 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.96 -0.10 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.54 -0.04 81 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.00 -0.22 82 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.51 -0.20 87 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.13 -0.07 101 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.50 -0.08 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 9 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 23 0
29APR26 26.00 P 0.00 0.00 0.00 0.66 -0.04 40 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.93 -0.03 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.24 -0.04 40 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 1.62 -0.05 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.07 -0.07 39 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.59 -0.09 39 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.23 -0.04 40 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.87 -0.08 40 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 4.68 -0.13 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.29 -0.21 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.26 -0.10 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.07 -0.15 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.87 -0.28 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.80 -0.07 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.61 -0.25 40 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.67 -0.13 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.76 -0.09 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.70 -0.03 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.94 -0.04 41 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 -0.01 41 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.56 -0.01 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.92 -0.02 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.31 -0.10 40 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.81 -0.05 40 0 22 0
29JUN26 31.00 P 3.25 3.25 3.25 3.34 -0.07 40 20 1,520 +20
29JUN26 32.00 P 0.00 0.00 0.00 4.00 -0.07 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.56 -0.11 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.28 -0.16 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.97 -0.12 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.82 -0.15 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.56 -0.23 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.39 -0.24 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.22 -0.22 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.21 -0.02 45 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 -0.25 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.87 -0.26 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.78 -0.29 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.70 -0.01 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.62 -0.23 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.62 -0.26 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.54 -0.19 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.51 -0.26 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.52 -0.10 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.51 -0.17 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.02 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.03 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 -0.03 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.56 -0.04 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.90 -0.06 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.27 -0.05 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 -0.04 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.12 -0.05 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.07 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.19 -0.06 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.77 -0.08 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.41 -0.05 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.08 -0.03 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.76 -0.06 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.46 -0.24 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.21 -0.23 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.01 -0.08 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.89 -0.19 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.61 -0.19 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.44 -0.27 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.33 -0.09 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 -0.14 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.06 -0.18 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.98 -0.17 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.89 -0.16 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.02 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.04 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.04 41 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 -0.05 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.65 -0.04 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.98 -0.01 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 +0.02 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 +0.01 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.02 40 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.01 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.12 -0.01 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.71 -0.02 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.30 +0.05 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.87 -0.05 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.54 -0.10 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.27 -0.11 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.94 -0.18 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.73 -0.09 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.44 -0.20 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.27 -0.16 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 -0.16 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.88 -0.10 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.71 -0.17 42 0 0 0
TOTAL PUT 237 14,465 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 78.60
29JAN26 40.00 C 0.00 0.00 0.00 38.60 -2.80 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 37.61 -2.71 186 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 36.61 -2.66 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 35.61 -3.16 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 34.61 -2.66 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 33.61 -2.66 0 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 32.61 -2.66 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.61 -2.66 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.61 -2.66 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.61 -3.37 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.61 -2.66 0 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 26.12 -3.38 159 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.62 -2.66 141 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 21.53 -2.25 230 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 18.63 -3.21 119 0 118 0
29JAN26 62.50 C 0.00 0.00 0.00 16.29 -2.49 149 0 189 0
29JAN26 65.00 C 0.00 0.00 0.00 14.04 -2.24 156 0 1,436 0
29JAN26 67.50 C 10.50 10.50 10.50 11.21 -2.64 94 1 2,590 -1
29JAN26 70.00 C 8.50 8.50 7.90 8.80 -2.50 87 38 1,743 +13
29JAN26 72.50 C 5.68 5.68 5.68 6.22 -2.74 57 1 1,158 -1
29JAN26 75.00 C 5.80 5.80 3.39 4.05 -2.59 59 95 3,332 -21
29JAN26 77.50 C 2.12 2.27 1.81 2.16 -2.21 54 194 2,276 -77
29JAN26 80.00 C 1.57 1.57 0.81 1.10 -1.63 59 1,165 1,908 +473
29JAN26 82.50 C 0.98 1.56 0.40 0.53 -1.02 63 386 1,268 -123
29JAN26 85.00 C 0.64 0.64 0.19 0.25 -0.61 68 521 1,786 +203
29JAN26 87.50 C 0.13 0.15 0.12 0.12 -0.38 72 13 559 0
29JAN26 90.00 C 0.09 0.09 0.06 0.06 -0.24 77 302 3,179 +184
29JAN26 92.50 C 0.05 0.06 0.05 0.03 -0.15 81 5 1,674 0
29JAN26 95.00 C 0.04 0.06 0.03 0.02 -0.10 87 207 1,305 +83
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.07 90 0 430 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 100 0 1,073 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 109 0 513 0
29JAN26 105.00 C 0.01 0.01 0.01 0.01 -0.02 117 144 744 0
29JAN26 107.50 C 0.01 0.01 0.01 0.01 -0.01 126 50 180 +50
29JAN26 110.00 C 0.01 0.01 0.01 0.01 0.00 134 1 156 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 150 0 774 0
30JAN26 52.50 C 0.00 0.00 0.00 26.12 -3.38 128 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 23.62 -3.28 111 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.53 -2.97 199 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 18.63 -3.29 99 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.29 -2.50 128 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 14.04 -2.26 135 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.21 -2.97 81 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 8.80 -2.92 74 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.22 -3.06 49 0 29 0
30JAN26 75.00 C 4.02 4.02 3.81 4.17 -2.78 56 45 80 -15
30JAN26 77.50 C 2.58 2.58 2.41 2.47 -2.13 56 61 21 -46
30JAN26 80.00 C 1.50 1.50 1.07 1.35 -1.59 59 341 193 +38
30JAN26 82.50 C 1.23 1.23 0.52 0.67 -1.03 60 389 210 +114
30JAN26 85.00 C 0.64 0.64 0.27 0.31 -0.73 62 200 759 +106
30JAN26 87.50 C 0.19 0.19 0.17 0.13 -0.44 63 24 312 +10
30JAN26 90.00 C 0.00 0.00 0.00 0.06 -0.29 66 0 155 0
30JAN26 92.50 C 0.11 0.11 0.11 0.03 -0.17 70 15 15 -15
30JAN26 95.00 C 0.09 0.09 0.09 0.02 -0.10 76 30 30 +5
30JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 94 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 21.53 - 118 0 0 -
06FEB26 60.00 C 0.00 0.00 0.00 18.68 - 67 0 0 -
06FEB26 62.50 C 0.00 0.00 0.00 16.29 - 74 0 0 -
06FEB26 65.00 C 0.00 0.00 0.00 14.19 - 87 0 0 -
06FEB26 67.50 C 0.00 0.00 0.00 11.30 - 53 0 0 -
06FEB26 70.00 C 0.00 0.00 0.00 8.84 - 45 0 0 -
06FEB26 72.50 C 6.50 6.50 6.50 6.76 - 49 6 6 -
06FEB26 75.00 C 4.79 4.96 4.79 4.89 - 50 30 30 -
06FEB26 77.50 C 3.06 3.36 3.06 3.34 - 50 4 3 -
06FEB26 80.00 C 2.30 2.30 2.03 2.25 - 52 66 42 -
06FEB26 82.50 C 1.35 1.40 1.25 1.51 - 54 99 60 -
06FEB26 85.00 C 0.83 0.94 0.80 1.00 - 56 24 22 -
06FEB26 87.50 C 0.59 0.59 0.59 0.66 - 59 6 6 -
06FEB26 90.00 C 0.39 0.39 0.35 0.44 - 61 47 47 -
06FEB26 92.50 C 0.00 0.00 0.00 0.30 - 63 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 0.20 - 65 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 0.15 - 68 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 0.11 - 71 0 0 -
06FEB26 102.50 C 0.00 0.00 0.00 0.08 - 73 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 38.70 -3.00 66 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 37.71 -2.65 78 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 36.70 -2.66 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 35.72 -3.05 76 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 34.71 -2.66 57 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 33.71 -2.66 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 32.74 -2.81 73 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.86 -2.52 89 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.72 -3.12 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.72 -3.26 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.79 -2.60 71 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.31 -3.19 66 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 23.86 -3.34 63 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 21.53 -2.97 66 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 18.72 -3.20 0 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 16.59 -2.65 53 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 14.21 -2.61 49 0 919 0
26FEB26 67.50 C 0.00 0.00 0.00 11.59 -2.86 38 0 874 0
26FEB26 70.00 C 0.00 0.00 0.00 10.13 -2.18 51 0 1,345 0
26FEB26 72.50 C 8.00 8.00 7.37 8.00 -2.20 47 58 833 +28
26FEB26 75.00 C 6.27 6.31 5.67 6.19 -2.14 45 247 603 +27
26FEB26 77.50 C 4.96 5.09 4.40 4.83 -1.85 45 316 1,692 +235
26FEB26 80.00 C 3.75 3.93 3.33 3.59 -1.68 45 266 1,353 +59
26FEB26 82.50 C 3.00 3.00 2.51 2.80 -1.36 47 199 751 +29
26FEB26 85.00 C 2.75 2.75 1.87 2.10 -1.12 47 313 1,510 +18
26FEB26 87.50 C 1.76 1.76 1.45 1.62 -0.87 49 100 388 +45
26FEB26 90.00 C 1.46 1.46 1.10 1.25 -0.71 50 232 1,782 +58
26FEB26 92.50 C 1.05 1.05 0.87 0.97 -0.55 52 138 1,853 +15
26FEB26 95.00 C 0.90 0.90 0.66 0.75 -0.45 53 98 1,440 +43
26FEB26 97.50 C 0.57 0.61 0.53 0.59 -0.35 54 110 2,019 -19
26FEB26 100.00 C 0.50 0.50 0.50 0.47 -0.26 56 1 242 +1
26FEB26 102.50 C 0.37 0.38 0.37 0.39 -0.18 58 118 279 +3
26FEB26 105.00 C 0.30 0.30 0.30 0.31 -0.13 59 1 335 0
30MAR26 37.00 C 0.00 0.00 0.00 41.73 -2.72 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 40.82 -2.98 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.12 -2.34 95 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.85 -2.86 69 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 37.73 -3.60 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.19 -2.28 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.16 -2.61 84 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 34.83 -2.54 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.84 -2.78 50 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 32.99 -2.56 66 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.02 -2.64 65 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 31.05 -2.79 64 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 30.09 -2.89 64 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 29.08 -2.57 61 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 27.01 -2.49 69 0 205 0
30MAR26 55.00 C 23.87 23.87 23.87 24.29 -2.94 56 1 320 +1
30MAR26 57.50 C 0.00 0.00 0.00 21.92 -2.58 53 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 19.24 -2.85 43 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 16.84 -3.15 40 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 14.94 -2.86 44 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 13.23 -2.24 48 0 284 0
30MAR26 70.00 C 0.00 0.00 0.00 11.76 -1.94 51 0 16,731 0
30MAR26 72.50 C 0.00 0.00 0.00 9.85 -2.14 48 0 5,065 0
30MAR26 75.00 C 0.00 0.00 0.00 8.31 -1.83 48 0 8,065 0
30MAR26 77.50 C 7.14 7.14 6.73 7.02 -1.81 48 172 2,923 -46
30MAR26 80.00 C 5.64 5.95 5.55 5.90 -1.66 48 280 2,564 +48
30MAR26 82.50 C 4.87 5.01 4.67 4.97 -1.45 49 73 2,579 -11
30MAR26 85.00 C 4.08 4.21 3.88 4.15 -1.37 49 547 3,803 +343
30MAR26 87.50 C 3.31 3.31 3.31 3.49 -1.24 50 13 722 +6
30MAR26 90.00 C 3.08 3.09 2.85 2.97 -1.07 51 60 5,092 +3
30MAR26 92.50 C 2.45 2.55 2.31 2.52 -0.85 52 17 1,443 +15
30MAR26 95.00 C 2.07 2.21 1.97 2.12 -0.76 52 98 3,781 -15
30MAR26 97.50 C 1.78 1.79 1.72 1.83 -0.65 54 149 3,859 -87
30MAR26 100.00 C 1.60 1.60 1.49 1.56 -0.59 54 125 1,050 +106
30MAR26 102.50 C 1.28 1.28 1.28 1.34 -0.49 55 100 1,674 -50
30MAR26 105.00 C 1.24 1.24 1.24 1.17 -0.40 56 60 1,342 +60
30MAR26 107.50 C 0.00 0.00 0.00 1.01 -0.34 57 0 710 0
30MAR26 110.00 C 0.00 0.00 0.00 0.88 -0.28 58 0 698 0
30MAR26 112.50 C 0.00 0.00 0.00 0.77 -0.23 59 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.67 -0.20 59 0 598 0
29APR26 47.00 C 0.00 0.00 0.00 32.31 -2.70 61 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.09 -2.95 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.65 -2.43 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.69 -1.96 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.01 -2.49 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.71 -2.52 53 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 22.40 -2.85 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.25 -1.84 50 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 18.40 -1.79 52 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 16.19 -2.29 48 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 14.30 -2.56 48 0 30 0
29APR26 70.00 C 12.06 12.06 12.06 12.73 -2.18 49 7 235 0
29APR26 72.50 C 0.00 0.00 0.00 11.15 -1.93 48 0 132 0
29APR26 75.00 C 0.00 0.00 0.00 9.82 -1.40 49 0 359 0
29APR26 77.50 C 8.08 8.08 8.08 8.36 -1.50 47 1 309 0
29APR26 80.00 C 7.50 7.50 6.97 7.24 -1.63 48 19 157 -15
29APR26 82.50 C 6.10 6.20 6.10 6.29 -1.48 48 16 155 -14
29APR26 85.00 C 0.00 0.00 0.00 5.46 -1.34 48 0 312 0
29APR26 87.50 C 4.56 4.56 4.50 4.76 -1.17 49 16 243 0
29APR26 90.00 C 3.90 4.18 3.89 4.14 -1.11 50 185 334 +140
29APR26 92.50 C 0.00 0.00 0.00 3.62 -0.93 50 0 122 0
29APR26 95.00 C 3.00 3.16 2.95 3.15 -0.85 51 80 667 +30
29APR26 97.50 C 0.00 0.00 0.00 2.77 -0.76 51 0 1,328 0
29APR26 100.00 C 2.43 2.45 2.43 2.46 -0.66 52 61 503 -6
29APR26 102.50 C 2.15 2.15 2.15 2.17 -0.56 53 9 227 0
29APR26 105.00 C 0.00 0.00 0.00 1.93 -0.46 54 0 187 0
29JUN26 41.00 C 0.00 0.00 0.00 38.28 -3.05 51 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.30 -2.93 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.63 -2.58 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.63 -2.20 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.44 -2.35 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.19 -2.63 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.42 -2.98 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.77 -2.42 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.95 -2.61 52 0 569 0
29JUN26 50.00 C 29.21 29.21 29.21 30.07 -2.39 52 25 150 +25
29JUN26 52.50 C 0.00 0.00 0.00 28.04 -1.99 54 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 25.66 -2.91 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.01 -2.35 43 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 21.52 -2.82 48 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 18.96 -3.04 43 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 17.85 -2.42 48 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 16.16 -2.57 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.49 -2.59 47 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 13.13 -1.94 47 0 1,679 0
29JUN26 75.00 C 0.00 0.00 0.00 11.77 -1.51 47 0 6,127 0
29JUN26 77.50 C 0.00 0.00 0.00 10.58 -1.82 47 0 1,073 0
29JUN26 80.00 C 9.40 9.40 9.40 9.52 -1.67 47 10 1,599 +10
29JUN26 82.50 C 0.00 0.00 0.00 8.57 -1.54 48 0 279 0
29JUN26 85.00 C 0.00 0.00 0.00 7.85 -1.09 49 0 998 0
29JUN26 87.50 C 0.00 0.00 0.00 6.95 -1.34 48 0 2,626 0
29JUN26 90.00 C 6.34 6.34 6.34 6.27 -1.28 49 1 2,198 +1
29JUN26 92.50 C 0.00 0.00 0.00 5.70 -0.92 49 0 551 0
29JUN26 95.00 C 5.15 5.23 5.14 5.14 -1.00 50 60 16,770 +60
29JUN26 97.50 C 0.00 0.00 0.00 4.66 -0.85 50 0 103 0
29JUN26 100.00 C 0.00 0.00 0.00 4.23 -0.71 51 0 434 0
29JUN26 102.50 C 0.00 0.00 0.00 3.89 -0.53 51 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.53 -0.43 52 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.11 -0.44 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.82 -0.36 52 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 2.64 -0.20 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.33 -0.22 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.12 -0.16 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.93 -0.11 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.77 0.00 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.62 -0.02 54 0 240 0
29JUN26 127.50 C 0.00 0.00 0.00 1.48 +0.05 54 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.36 +0.08 54 0 154 0
29SEP26 46.00 C 0.00 0.00 0.00 34.57 -2.14 52 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.67 -2.57 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.82 -2.54 51 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 31.96 -2.11 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 31.17 -2.15 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 29.05 -2.20 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 26.92 -2.25 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.07 -2.59 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.86 -2.83 45 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 21.52 -2.47 47 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 19.93 -2.35 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 18.46 -1.88 48 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 17.05 -1.78 48 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 15.85 -1.64 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 14.41 -1.39 47 0 488 0
29SEP26 77.50 C 0.00 0.00 0.00 13.34 -1.85 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 12.20 -1.40 47 0 1,469 0
29SEP26 82.50 C 11.41 11.41 11.41 11.32 -1.69 48 2 800 +2
29SEP26 85.00 C 0.00 0.00 0.00 10.47 -1.49 48 0 209 0
29SEP26 87.50 C 0.00 0.00 0.00 9.67 -1.53 48 0 170 0
29SEP26 90.00 C 0.00 0.00 0.00 8.94 -1.47 48 0 153 0
29SEP26 92.50 C 0.00 0.00 0.00 8.28 -1.34 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 7.68 -1.32 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 7.13 -1.25 49 0 132 0
29SEP26 100.00 C 0.00 0.00 0.00 6.63 -1.15 50 0 122 0
29SEP26 102.50 C 0.00 0.00 0.00 6.15 -1.02 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 5.74 -0.90 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.28 -0.89 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 4.87 -0.84 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.54 -0.71 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.09 -0.80 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.88 -0.67 51 0 0 0
29SEP26 120.00 C 3.80 3.80 3.80 3.59 -0.63 51 1 2 +1
29SEP26 122.50 C 0.00 0.00 0.00 3.26 -0.62 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.04 -0.58 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.82 -0.56 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.59 -0.46 51 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.43 -0.39 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.28 -0.33 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.13 -0.32 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.98 -0.31 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.83 -0.31 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.72 -0.26 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.62 -0.21 52 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.53 -0.20 53 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 34.72 -2.50 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 33.99 -2.82 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.32 -2.39 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.04 -2.92 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.15 -2.76 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.61 -2.11 50 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 26.84 -1.94 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.15 -1.82 49 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 23.57 -2.38 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 22.03 -2.37 48 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.57 -2.13 48 0 379 0
30DEC26 70.00 C 19.40 19.40 19.40 19.06 -2.18 47 1 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.01 -1.62 48 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.61 -2.11 47 0 265 0
30DEC26 77.50 C 15.11 15.11 15.11 15.53 -2.04 47 10 307 -10
30DEC26 80.00 C 14.51 14.51 14.51 14.53 -1.88 47 1 180 +1
30DEC26 82.50 C 15.97 15.97 15.97 13.59 -1.78 47 1 91 +1
30DEC26 85.00 C 0.00 0.00 0.00 12.74 -1.61 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 11.93 -1.56 48 0 40 0
30DEC26 90.00 C 10.86 10.86 10.86 11.19 -1.56 48 2 55 +2
30DEC26 92.50 C 0.00 0.00 0.00 10.50 -1.49 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 9.85 -1.57 49 0 33 0
30DEC26 97.50 C 0.00 0.00 0.00 9.26 -1.31 49 0 2 0
30DEC26 100.00 C 8.60 8.60 8.60 8.71 -1.30 49 1 13 0
30DEC26 102.50 C 0.00 0.00 0.00 8.24 -1.16 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.70 -1.09 49 0 0 0
30DEC26 107.50 C 8.04 8.04 8.04 7.25 -0.93 49 1 2 +1
30DEC26 110.00 C 0.00 0.00 0.00 6.80 -0.91 50 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.17 -1.07 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.92 -0.86 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.43 -0.89 49 0 0 0
30DEC26 120.00 C 6.72 6.72 6.72 5.11 -0.82 49 1 1 +1
30DEC26 122.50 C 0.00 0.00 0.00 4.80 -0.79 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.48 -0.77 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.20 -0.71 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.97 -0.60 50 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.75 -0.56 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.53 -0.54 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.31 -0.41 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.09 -0.39 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.93 -0.32 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.78 -0.27 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.63 -0.26 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.48 -0.25 50 0 5 0
TOTAL CALL 8,913 174,040 +2,126
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 267 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 258 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 249 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 240 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 223 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 214 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 206 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 191 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 183 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,248 0
29JAN26 55.00 P 0.01 0.01 0.01 0.01 0.00 147 110 809 -1
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 131 1 985 0
29JAN26 60.00 P 0.03 0.03 0.03 0.02 +0.01 124 6 1,620 0
29JAN26 62.50 P 0.04 0.04 0.02 0.03 +0.02 112 49 2,878 0
29JAN26 65.00 P 0.05 0.05 0.04 0.05 +0.04 102 19 5,010 -8
29JAN26 67.50 P 0.05 0.07 0.05 0.09 +0.08 94 41 2,347 +10
29JAN26 70.00 P 0.12 0.14 0.11 0.16 +0.14 84 376 2,621 +167
29JAN26 72.50 P 0.20 0.30 0.20 0.29 +0.20 74 287 1,723 +176
29JAN26 75.00 P 0.37 0.76 0.37 0.54 +0.27 64 448 4,778 -54
29JAN26 77.50 P 0.87 1.74 0.87 1.13 +0.46 57 915 2,435 +146
29JAN26 80.00 P 1.55 3.00 1.55 2.56 +1.12 62 46 921 +32
29JAN26 82.50 P 4.52 4.79 4.52 4.51 +1.79 68 31 379 -21
29JAN26 85.00 P 0.00 0.00 0.00 6.76 +2.23 76 0 269 0
29JAN26 87.50 P 0.00 0.00 0.00 9.00 +2.35 72 0 273 0
29JAN26 90.00 P 12.61 12.61 12.39 11.45 +2.49 77 100 100 0
29JAN26 92.50 P 0.00 0.00 0.00 13.92 +2.57 81 0 74 0
29JAN26 95.00 P 0.00 0.00 0.00 16.90 +2.64 156 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 18.90 +2.11 0 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 21.71 +2.36 168 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 24.34 +3.07 194 0 0 -9
29JAN26 105.00 P 0.00 0.00 0.00 26.87 +3.00 210 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.11 +2.85 192 0 0 -5
29JAN26 110.00 P 0.00 0.00 0.00 31.82 +2.60 231 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.96 +2.71 180 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.85 +2.27 256 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 107 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 97 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.05 +0.03 89 0 107 0
30JAN26 67.50 P 0.09 0.09 0.09 0.09 +0.05 81 1 216 +1
30JAN26 70.00 P 0.15 0.16 0.15 0.16 +0.06 73 4 21 +1
30JAN26 72.50 P 0.28 0.38 0.28 0.29 +0.08 64 300 329 +146
30JAN26 75.00 P 0.76 0.92 0.61 0.66 +0.20 61 452 234 +130
30JAN26 77.50 P 1.20 2.00 1.20 1.47 +0.55 60 227 125 -49
30JAN26 80.00 P 3.00 3.20 3.00 2.80 +1.12 61 8 76 0
30JAN26 82.50 P 5.18 5.18 5.18 4.67 +1.73 65 5 32 0
30JAN26 85.00 P 0.00 0.00 0.00 6.76 +2.15 66 0 60 0
30JAN26 87.50 P 0.00 0.00 0.00 9.28 +2.63 84 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.45 +2.17 68 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 14.32 +2.56 116 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.90 +2.64 135 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.47 +2.68 153 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 22.04 +2.69 171 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 24.62 +3.35 189 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
06FEB26 60.00 P 0.00 0.00 0.00 0.03 - 68 0 0 -
06FEB26 62.50 P 0.00 0.00 0.00 0.06 - 65 0 0 -
06FEB26 65.00 P 0.00 0.00 0.00 0.12 - 62 0 0 -
06FEB26 67.50 P 0.24 0.26 0.24 0.24 - 60 2 2 -
06FEB26 70.00 P 0.44 0.50 0.41 0.43 - 57 33 30 -
06FEB26 72.50 P 0.83 0.92 0.78 0.78 - 54 13 13 -
06FEB26 75.00 P 1.55 1.61 1.33 1.35 - 52 62 54 -
06FEB26 77.50 P 2.60 2.72 2.30 2.30 - 52 60 19 -
06FEB26 80.00 P 4.03 4.03 3.70 3.68 - 54 20 20 -
06FEB26 82.50 P 0.00 0.00 0.00 5.30 - 53 0 0 -
06FEB26 85.00 P 0.00 0.00 0.00 7.47 - 60 0 0 -
06FEB26 87.50 P 0.00 0.00 0.00 9.81 - 67 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 12.15 - 73 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 14.32 - 71 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 17.05 - 89 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 19.47 - 94 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 22.04 - 104 0 0 -
06FEB26 102.50 P 0.00 0.00 0.00 24.62 - 115 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 473 0
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 74 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 69 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 64 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 59 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 689 0
26FEB26 52.50 P 0.12 0.12 0.12 0.01 0.00 51 1 287 +1
26FEB26 55.00 P 0.16 0.16 0.16 0.02 +0.01 49 4 859 0
26FEB26 57.50 P 0.21 0.21 0.21 0.05 +0.02 49 2 1,907 +2
26FEB26 60.00 P 0.28 0.28 0.26 0.11 +0.05 49 31 1,167 +9
26FEB26 62.50 P 0.36 0.43 0.36 0.21 +0.08 48 829 2,433 +516
26FEB26 65.00 P 0.48 0.59 0.48 0.40 +0.15 48 262 3,814 +232
26FEB26 67.50 P 0.72 0.90 0.72 0.70 +0.23 48 354 3,268 +297
26FEB26 70.00 P 1.21 1.35 1.16 1.14 +0.33 47 281 2,276 +11
26FEB26 72.50 P 1.77 2.00 1.72 1.74 +0.49 47 301 1,356 -15
26FEB26 75.00 P 2.69 2.90 2.54 2.54 +0.67 46 304 1,361 -58
26FEB26 77.50 P 3.68 4.01 3.64 3.65 +0.93 46 299 3,612 -33
26FEB26 80.00 P 5.33 5.57 4.94 4.96 +1.19 46 384 1,762 +37
26FEB26 82.50 P 5.75 7.22 5.75 6.64 +1.47 48 53 976 +48
26FEB26 85.00 P 0.00 0.00 0.00 8.47 +1.70 49 0 478 0
26FEB26 87.50 P 0.00 0.00 0.00 10.39 +1.84 49 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 12.70 +2.19 54 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 14.85 +2.27 54 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 17.26 +2.41 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.64 +2.58 61 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 22.04 +2.22 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.62 +2.95 70 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 26.87 +2.53 69 0 0 0
30MAR26 37.00 P 0.09 0.09 0.09 0.01 0.00 65 16 493 +16
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.04 51 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.08 51 0 866 0
30MAR26 55.00 P 0.47 0.47 0.45 0.24 +0.12 50 11 2,206 0
30MAR26 57.50 P 0.00 0.00 0.00 0.41 +0.18 50 0 2,129 0
30MAR26 60.00 P 0.80 0.80 0.74 0.65 +0.25 50 33 4,082 +32
30MAR26 62.50 P 0.93 0.93 0.93 0.98 +0.33 50 1 1,284 0
30MAR26 65.00 P 1.50 1.53 1.38 1.42 +0.42 50 98 5,966 -9
30MAR26 67.50 P 2.06 2.08 2.06 1.93 +0.45 49 17 5,391 -14
30MAR26 70.00 P 2.78 2.83 2.66 2.60 +0.51 49 120 8,731 +30
30MAR26 72.50 P 3.44 3.77 3.40 3.45 +0.66 49 246 5,115 -85
30MAR26 75.00 P 4.85 4.85 4.48 4.50 +0.84 49 134 4,002 -35
30MAR26 77.50 P 5.93 5.98 5.65 5.73 +1.02 49 396 4,834 -120
30MAR26 80.00 P 7.08 7.08 7.04 7.06 +1.18 49 50 1,490 0
30MAR26 82.50 P 9.19 9.19 8.94 8.59 +1.33 50 35 1,919 +11
30MAR26 85.00 P 10.24 10.24 10.24 10.30 +1.48 50 15 295 +15
30MAR26 87.50 P 0.00 0.00 0.00 12.50 +2.01 54 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 14.49 +2.54 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 15.78 +1.60 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.22 +2.02 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.34 +2.28 53 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 22.56 +2.16 54 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 24.82 +2.15 54 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 27.13 +2.25 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.45 +2.23 55 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 32.08 +2.61 60 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 34.19 +2.44 55 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 36.85 +2.27 61 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.14 +0.05 50 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 +0.06 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 +0.07 50 0 14 0
29APR26 52.50 P 0.57 0.57 0.53 0.34 +0.10 49 20 55 +10
29APR26 55.00 P 0.73 0.73 0.68 0.54 +0.15 49 306 517 +250
29APR26 57.50 P 0.94 0.94 0.94 0.81 +0.21 49 15 216 -15
29APR26 60.00 P 1.21 1.27 1.20 1.17 +0.28 49 158 449 +144
29APR26 62.50 P 0.00 0.00 0.00 1.60 +0.32 49 0 179 0
29APR26 65.00 P 2.10 2.24 2.10 2.08 +0.35 48 3 74 0
29APR26 67.50 P 2.85 2.87 2.83 2.74 +0.48 48 54 418 +54
29APR26 70.00 P 3.75 3.75 3.75 3.53 +0.61 48 9 228 +9
29APR26 72.50 P 4.54 4.79 4.54 4.47 +0.74 48 52 232 +37
29APR26 75.00 P 5.65 5.95 5.62 5.57 +0.90 48 138 488 +137
29APR26 77.50 P 6.89 7.24 6.89 6.81 +1.04 48 53 666 +53
29APR26 80.00 P 8.19 8.19 8.19 8.19 +1.16 48 21 279 +21
29APR26 82.50 P 0.00 0.00 0.00 9.74 +1.33 49 0 33 0
29APR26 85.00 P 11.74 11.93 11.69 11.41 +1.47 49 60 61 +60
29APR26 87.50 P 0.00 0.00 0.00 13.17 +1.52 50 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 15.52 +2.17 53 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 17.00 +1.78 51 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 19.12 +2.33 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.19 +1.96 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.56 +2.26 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.21 +3.34 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.71 +1.77 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.05 47 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 +0.05 47 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.07 47 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 +0.07 47 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 +0.09 47 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.11 47 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.11 47 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.48 +0.14 47 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.55 +0.15 47 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 0.83 +0.23 47 0 414 0
29JUN26 55.00 P 1.43 1.43 1.43 1.17 +0.27 47 50 429 +50
29JUN26 57.50 P 0.00 0.00 0.00 1.59 +0.32 48 0 646 0
29JUN26 60.00 P 0.00 0.00 0.00 2.14 +0.42 48 0 1,293 0
29JUN26 62.50 P 2.90 2.90 2.84 2.74 +0.45 48 140 2,349 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 +0.55 48 0 4,308 0
29JUN26 67.50 P 0.00 0.00 0.00 4.33 +0.62 48 0 1,098 0
29JUN26 70.00 P 0.00 0.00 0.00 5.27 +0.72 48 0 5,491 0
29JUN26 72.50 P 0.00 0.00 0.00 6.32 +0.78 48 0 15,451 0
29JUN26 75.00 P 0.00 0.00 0.00 7.50 +0.90 48 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 8.80 +1.02 48 0 482 0
29JUN26 80.00 P 10.25 10.25 10.25 10.21 +1.13 48 30 2,598 +26
29JUN26 82.50 P 0.00 0.00 0.00 11.75 +1.25 49 0 437 0
29JUN26 85.00 P 0.00 0.00 0.00 13.38 +1.41 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 15.11 +1.53 49 0 593 0
29JUN26 90.00 P 0.00 0.00 0.00 16.86 +1.61 49 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 18.74 +1.75 50 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 20.75 +2.11 51 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 22.74 +2.15 51 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 25.40 +3.03 55 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 26.76 +2.30 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.02 +1.77 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.16 +1.96 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.36 +1.57 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.64 +1.62 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.67 +1.67 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.14 +1.60 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.44 +2.57 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.80 +2.31 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.09 +2.62 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.40 +2.14 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.75 +2.15 52 0 609 0
29SEP26 46.00 P 1.22 1.22 1.22 1.05 +0.63 50 2 101 +2
29SEP26 47.00 P 0.00 0.00 0.00 1.17 +0.65 50 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.30 +0.68 50 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 +0.76 50 0 120 0
29SEP26 50.00 P 1.65 1.65 1.65 1.63 +0.79 50 2 251 +2
29SEP26 52.50 P 0.00 0.00 0.00 2.02 +0.84 49 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 2.54 +0.90 49 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.10 +0.91 49 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.76 +0.95 48 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 4.52 +0.92 48 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.36 +0.93 48 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.31 +0.89 48 0 1,369 0
29SEP26 70.00 P 7.22 7.58 7.22 7.38 +0.91 48 45 736 +45
29SEP26 72.50 P 0.00 0.00 0.00 8.53 +0.85 48 0 498 0
29SEP26 75.00 P 9.91 9.91 9.91 9.86 +0.99 48 15 1,683 +15
29SEP26 77.50 P 11.36 11.36 11.36 11.30 +1.16 49 8 458 +8
29SEP26 80.00 P 0.00 0.00 0.00 12.56 +1.08 48 0 1,901 0
29SEP26 82.50 P 14.33 14.33 14.00 14.04 +1.13 48 4 619 0
29SEP26 85.00 P 0.00 0.00 0.00 15.68 +1.25 49 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 17.38 +1.40 49 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 18.99 +1.37 49 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 20.74 +1.33 49 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 23.25 +2.56 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.71 +1.38 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.71 +1.93 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.70 +1.76 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.49 +1.22 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.86 +1.47 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.74 +1.38 50 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.10 +1.59 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.87 +2.65 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.47 +2.03 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.81 +2.73 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.92 +2.03 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.34 +1.90 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.58 +1.90 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.17 +2.87 55 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 55.03 +2.41 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.81 +2.46 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.67 +2.03 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.73 +2.71 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.97 +2.60 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.86 +2.10 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.80 +2.74 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.61 +1.92 51 0 0 0
30DEC26 47.00 P 2.00 2.00 2.00 1.74 +0.32 48 1 79 +1
30DEC26 48.00 P 2.16 2.16 2.16 1.91 +0.30 48 1 55 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.09 +0.30 48 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.32 +0.35 48 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 2.91 +0.41 48 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.56 +0.45 48 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.25 +0.44 48 0 64 0
30DEC26 60.00 P 4.95 4.95 4.95 4.90 +0.32 47 1 97 +1
30DEC26 62.50 P 0.00 0.00 0.00 5.86 +0.45 48 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.83 +0.54 48 0 302 0
30DEC26 67.50 P 8.00 8.00 7.97 7.86 +0.71 47 16 165 0
30DEC26 70.00 P 0.00 0.00 0.00 8.99 +0.69 48 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 10.20 +0.86 48 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 11.45 +0.88 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.88 +0.94 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 14.33 +1.02 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 15.81 +1.04 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.41 +1.19 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.09 +1.27 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.77 +1.34 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.60 +1.70 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.38 +1.48 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.29 +1.53 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.22 +1.60 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.19 +1.43 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.20 +1.69 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.23 +1.73 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.32 +1.95 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.39 +1.49 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.58 +1.60 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.46 +1.71 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.54 +1.64 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.80 +1.67 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 49.29 +1.64 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.50 +2.17 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.67 +2.14 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.90 +1.87 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.12 +2.08 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.81 +2.57 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.73 +2.23 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.03 +1.83 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.35 +1.82 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.80 +2.05 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.03 +1.98 50 0 0 0
TOTAL PUT 9,097 186,151 +2,461
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$ 849.50
29JAN26 560.00 C 0.00 0.00 0.00 289.63 +61.36 0 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 279.64 +61.37 121 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 269.64 +61.36 103 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 259.64 +61.35 0 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 249.64 +61.35 0 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 239.65 +61.35 102 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 229.65 +61.34 89 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 219.65 +61.32 0 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 209.65 +61.28 0 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 199.66 +61.24 84 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 189.66 +61.14 74 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 179.67 +61.00 80 0 0 -7
29JAN26 680.00 C 0.00 0.00 0.00 169.67 +60.75 74 0 47 0
29JAN26 690.00 C 0.00 0.00 0.00 159.69 +60.39 77 0 25 0
29JAN26 700.00 C 172.40 172.40 149.00 149.71 +59.85 76 19 8 -19
29JAN26 710.00 C 0.00 0.00 0.00 139.76 +59.11 77 0 22 0
29JAN26 720.00 C 0.00 0.00 0.00 129.83 +58.08 76 0 24 0
29JAN26 730.00 C 0.00 0.00 0.00 119.96 +56.73 76 0 40 0
29JAN26 740.00 C 0.00 0.00 0.00 110.17 +55.01 76 2 12 0
29JAN26 750.00 C 0.00 0.00 0.00 100.49 +52.89 76 2 10 -2
29JAN26 760.00 C 0.00 0.00 0.00 90.98 +51.59 76 0 7 0
29JAN26 770.00 C 0.00 0.00 0.00 81.69 +48.48 76 0 23 0
29JAN26 780.00 C 0.00 0.00 0.00 72.69 +45.04 76 0 45 0
29JAN26 790.00 C 0.00 0.00 0.00 64.04 +41.30 76 0 25 0
29JAN26 800.00 C 0.00 0.00 0.00 55.84 +37.38 76 0 60 0
29JAN26 810.00 C 52.10 52.10 52.10 46.69 +31.90 70 1 30 0
29JAN26 820.00 C 0.00 0.00 0.00 39.77 +28.08 72 0 0 0
29JAN26 830.00 C 39.80 39.80 32.89 33.46 +24.35 73 16 20 +3
29JAN26 840.00 C 0.00 0.00 0.00 27.78 - 73 0 0 -
29JAN26 850.00 C 27.90 27.90 22.00 22.76 - 74 19 16 -
29JAN26 860.00 C 46.51 46.51 18.55 18.60 - 75 12 9 -
29JAN26 870.00 C 36.00 36.00 16.60 15.55 - 78 72 23 -
29JAN26 880.00 C 27.92 33.13 12.00 12.21 - 78 70 47 -
26FEB26 560.00 C 0.00 0.00 0.00 291.28 +61.06 61 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 281.44 +60.95 61 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 271.64 +60.81 61 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 261.89 +60.64 61 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 252.19 +60.42 61 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 242.55 +60.15 61 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 232.99 +59.83 61 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 223.52 +59.45 61 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 214.15 +59.01 61 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 204.88 +58.48 61 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 195.74 +57.88 61 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 186.74 +57.21 61 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 177.89 +56.44 61 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 169.21 +55.60 61 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 160.70 +57.84 61 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 152.39 +56.60 61 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 144.28 +55.27 61 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 136.38 +51.32 61 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 128.71 +50.04 61 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 121.28 +48.69 61 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 114.09 +49.26 61 0 15 0
26FEB26 770.00 C 0.00 0.00 0.00 107.16 +47.62 61 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 100.48 +45.92 61 0 15 0
26FEB26 790.00 C 0.00 0.00 0.00 94.06 +44.17 61 0 15 0
26FEB26 800.00 C 0.00 0.00 0.00 87.92 +42.41 61 0 25 0
26FEB26 810.00 C 0.00 0.00 0.00 82.04 +40.62 61 0 18 0
26FEB26 820.00 C 0.00 0.00 0.00 74.14 +36.52 58 0 20 0
26FEB26 830.00 C 65.02 75.00 65.02 68.96 +34.87 59 30 42 +16
26FEB26 840.00 C 65.04 65.56 65.04 64.04 - 59 31 16 -
26FEB26 850.00 C 60.60 62.39 54.84 59.56 - 59 45 30 -
26FEB26 860.00 C 56.31 58.19 51.02 55.60 - 60 52 21 -
26FEB26 870.00 C 60.82 67.97 47.45 51.88 - 60 70 36 -
26FEB26 880.00 C 54.12 54.12 45.16 48.13 - 61 61 61 -
30MAR26 560.00 C 0.00 0.00 0.00 295.51 +60.28 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 286.18 +60.03 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 276.95 +59.76 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 267.82 +59.45 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 258.79 +59.10 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 249.88 +58.70 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 241.09 +58.26 60 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 232.44 +57.78 60 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 223.92 +57.25 60 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 215.55 +56.67 60 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 207.33 +56.04 60 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 199.27 +55.36 60 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 185.64 +48.90 52 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 183.66 +57.76 60 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 176.12 +53.06 60 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 168.75 +55.68 60 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 156.73 +49.75 55 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 154.59 +50.34 60 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 147.79 +49.35 60 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 141.19 +51.12 60 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 134.79 +49.91 60 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 124.72 +44.81 56 0 33 0
30MAR26 780.00 C 0.00 0.00 0.00 122.57 +47.42 60 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 116.76 +46.14 60 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 111.14 +44.85 60 0 15 0
30MAR26 810.00 C 0.00 0.00 0.00 105.73 +43.56 60 0 0 0
30MAR26 820.00 C 0.00 0.00 0.00 100.51 +42.25 60 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 92.62 +38.08 57 0 1 0
30MAR26 840.00 C 90.88 90.88 89.27 88.11 - 58 30 30 -
30MAR26 850.00 C 84.82 84.82 84.82 84.05 - 58 15 15 -
30MAR26 860.00 C 75.43 75.43 75.43 80.17 - 59 6 6 -
30MAR26 870.00 C 78.51 78.51 71.84 76.48 - 59 21 21 -
30MAR26 880.00 C 74.76 75.39 68.70 72.96 - 59 40 38 -
29APR26 560.00 C 0.00 0.00 0.00 300.99 +59.91 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 292.14 +59.64 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 283.41 +59.34 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 274.80 +59.01 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 266.31 +58.65 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 257.95 +58.26 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 249.72 +57.82 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 241.64 +57.37 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 233.69 +56.86 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 225.90 +56.33 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 211.70 +54.08 52 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 204.75 +53.81 53 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 197.32 +52.88 53 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 190.37 +52.24 54 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 183.57 +51.56 54 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 176.92 +50.84 55 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 170.45 +50.11 55 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 164.13 +49.34 55 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 157.97 +48.54 56 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 156.68 +49.20 59 0 0 0
29APR26 760.00 C 148.51 148.51 148.51 150.68 +48.34 59 15 30 +15
29APR26 770.00 C 0.00 0.00 0.00 140.49 +46.03 56 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 134.99 +45.15 56 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 129.65 +44.26 56 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 124.47 +43.35 57 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 119.45 +42.43 57 0 30 0
29APR26 820.00 C 115.00 115.00 107.66 114.59 +41.50 57 2 15 0
29APR26 830.00 C 111.32 111.32 111.32 110.03 +40.70 57 15 15 +15
29APR26 840.00 C 105.23 105.23 105.23 105.84 - 57 115 100 -
29APR26 850.00 C 107.26 107.26 97.17 101.77 - 58 267 237 -
29APR26 860.00 C 103.09 103.09 94.84 97.85 - 58 138 123 -
29APR26 870.00 C 99.02 99.02 91.34 94.08 - 58 48 27 -
29APR26 880.00 C 105.26 105.26 89.25 90.46 - 59 61 31 -
29JUN26 560.00 C 0.00 0.00 0.00 308.07 +59.01 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 299.67 +58.50 57 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 291.45 +58.18 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 283.60 +58.14 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 275.75 +57.54 57 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 267.91 +56.96 57 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 260.18 +56.49 57 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 252.81 +56.28 57 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 245.60 +55.71 57 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 238.40 +55.05 57 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 231.31 +54.50 57 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 224.22 +53.84 57 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 217.66 +53.52 57 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 211.18 +52.79 57 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 204.76 +52.12 57 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 198.40 +51.45 57 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 189.26 +52.19 55 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 186.13 +50.19 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 180.43 +49.43 57 0 0 0
29JUN26 750.00 C 170.00 170.00 160.91 169.57 +47.28 54 6 46 +1
29JUN26 760.00 C 0.00 0.00 0.00 169.23 +48.00 57 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 163.65 +50.76 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 158.11 +49.64 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 153.23 +48.93 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 148.40 +48.08 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 143.61 +47.09 57 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 138.83 +45.84 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 134.04 +44.01 57 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 129.28 - 57 0 0 -
29JUN26 850.00 C 0.00 0.00 0.00 124.13 - 56 0 0 -
29JUN26 860.00 C 0.00 0.00 0.00 121.21 - 57 0 0 -
29JUN26 870.00 C 0.00 0.00 0.00 117.21 - 57 0 0 -
29JUN26 880.00 C 110.00 110.00 110.00 113.22 - 57 2 2 -
29SEP26 560.00 C 0.00 0.00 0.00 321.19 +57.89 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 313.65 +57.31 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 306.12 +56.70 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 299.17 +56.67 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 292.31 +56.71 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 285.44 +56.06 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 278.57 +55.38 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 271.71 +54.71 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 265.11 +54.30 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 258.97 +54.34 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 252.84 +53.94 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 246.71 +53.23 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 240.60 +52.54 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 234.49 +51.84 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 228.51 +51.27 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 223.15 +51.31 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 217.81 +50.87 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 212.46 +50.15 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 207.12 +49.43 56 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 201.77 +48.71 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 196.43 +47.99 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 191.43 +47.62 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 186.87 +49.82 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 182.31 +49.38 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 177.75 +48.84 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 173.19 +47.85 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 168.63 +46.75 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 164.07 +47.61 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 159.54 - 56 0 0 -
29SEP26 850.00 C 0.00 0.00 0.00 155.53 - 56 0 0 -
29SEP26 860.00 C 0.00 0.00 0.00 151.96 - 56 0 0 -
29SEP26 870.00 C 0.00 0.00 0.00 148.17 - 56 0 0 -
29SEP26 880.00 C 147.00 147.00 141.25 144.38 - 56 6 5 -
30DEC26 560.00 C 0.00 0.00 0.00 337.60 +57.44 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 330.94 +57.50 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 324.28 +57.05 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 317.62 +56.39 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 310.96 +55.73 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 304.48 +55.26 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 298.54 +55.32 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 292.61 +55.39 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 286.67 +55.03 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 280.73 +54.34 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 274.79 +53.64 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 268.85 +52.94 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 263.16 +52.50 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 257.99 +52.57 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 252.81 +52.63 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 247.63 +52.13 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 242.46 +51.43 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 237.28 +50.72 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 232.11 +50.01 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 226.93 +49.30 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 222.23 +49.07 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 217.83 +49.14 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 213.43 +52.77 56 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 209.03 +48.38 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 204.63 +52.40 56 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 200.23 +51.54 56 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 195.83 +50.70 56 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 191.43 +50.00 56 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 187.05 - 56 0 0 -
30DEC26 850.00 C 0.00 0.00 0.00 179.77 - 54 0 0 -
30DEC26 860.00 C 0.00 0.00 0.00 179.76 - 56 0 0 -
30DEC26 870.00 C 0.00 0.00 0.00 176.11 - 56 0 0 -
30DEC26 880.00 C 0.00 0.00 0.00 172.47 - 56 0 0 -
TOTAL CALL 1,289 2,874 +22
29JAN26 560.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.01 -0.02 102 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.01 -0.04 97 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 0.01 -0.10 92 0 47 0
29JAN26 660.00 P 0.00 0.00 0.00 0.01 -0.19 87 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 0.01 -0.34 82 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 0.01 -0.58 77 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 0.02 -0.95 77 0 15 0
29JAN26 700.00 P 0.50 0.50 0.50 0.04 -1.48 76 1 22 0
29JAN26 710.00 P 0.00 0.00 0.00 0.08 -2.30 76 0 15 0
29JAN26 720.00 P 0.00 0.00 0.00 0.15 -3.35 76 0 50 0
29JAN26 730.00 P 0.00 0.00 0.00 0.28 -4.71 76 0 1 0
29JAN26 740.00 P 0.00 0.00 0.00 0.48 -6.50 76 0 2 0
29JAN26 750.00 P 0.00 0.00 0.00 0.79 -8.74 76 0 1 0
29JAN26 760.00 P 3.12 3.12 3.12 1.27 -11.39 76 2 17 +2
29JAN26 770.00 P 0.00 0.00 0.00 1.98 -14.43 76 0 0 0
29JAN26 780.00 P 4.50 4.50 4.50 2.89 -17.91 76 12 12 +12
29JAN26 790.00 P 4.00 5.30 3.90 4.22 -21.62 76 5 19 +2
29JAN26 800.00 P 5.55 7.50 5.55 5.98 -25.56 75 45 67 +43
29JAN26 810.00 P 0.00 0.00 0.00 8.22 -28.68 75 0 0 0
29JAN26 820.00 P 14.00 14.00 12.00 11.06 -32.68 75 20 20 +20
29JAN26 830.00 P 18.18 18.18 16.42 14.91 -36.17 77 64 64 +64
29JAN26 840.00 P 14.89 20.90 14.89 19.53 - 78 23 23 -
29JAN26 850.00 P 25.24 26.99 24.82 24.44 - 79 9 7 -
29JAN26 860.00 P 22.96 34.62 22.96 30.13 - 79 12 6 -
29JAN26 870.00 P 0.00 0.00 0.00 36.51 - 80 0 0 -
29JAN26 880.00 P 35.00 48.00 30.00 43.48 - 81 9 3 -
26FEB26 560.00 P 0.00 0.00 0.00 0.38 -0.31 61 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 0.51 -0.40 61 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 0.69 -0.55 61 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 0.91 -0.72 61 0 0 0
26FEB26 600.00 P 2.13 2.13 2.13 1.19 -0.94 61 2 20 0
26FEB26 610.00 P 0.00 0.00 0.00 1.53 -1.20 61 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 1.94 -1.54 61 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 2.45 -1.89 61 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 3.02 -2.40 61 0 20 0
26FEB26 650.00 P 0.00 0.00 0.00 3.78 -2.83 61 0 13 0
26FEB26 660.00 P 0.00 0.00 0.00 4.55 -3.56 61 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 5.60 -4.06 61 0 37 0
26FEB26 680.00 P 5.86 5.86 5.86 6.70 -4.98 61 1 1 0
26FEB26 690.00 P 0.00 0.00 0.00 7.99 -6.12 61 0 15 0
26FEB26 700.00 P 0.00 0.00 0.00 9.52 -7.11 61 0 15 0
26FEB26 710.00 P 6.00 6.00 6.00 11.05 -8.38 61 2 17 0
26FEB26 720.00 P 0.00 0.00 0.00 13.07 -9.48 61 0 45 0
26FEB26 730.00 P 0.00 0.00 0.00 15.11 -10.85 61 0 27 0
26FEB26 740.00 P 15.00 15.00 15.00 17.39 -12.15 61 1 0 -1
26FEB26 750.00 P 12.00 15.00 12.00 20.04 -13.69 61 2 16 +1
26FEB26 760.00 P 0.00 0.00 0.00 22.71 -15.21 61 0 11 0
26FEB26 770.00 P 0.00 0.00 0.00 25.07 -17.65 60 0 30 0
26FEB26 780.00 P 0.00 0.00 0.00 28.32 -19.41 60 0 30 0
26FEB26 790.00 P 33.22 33.22 33.22 31.58 -21.33 60 15 60 +15
26FEB26 800.00 P 29.82 37.44 29.82 36.00 -22.73 60 35 49 +34
26FEB26 810.00 P 30.49 42.27 30.49 39.85 -24.71 60 32 47 +31
26FEB26 820.00 P 34.03 47.56 34.03 44.75 -25.26 61 60 15 -15
26FEB26 830.00 P 38.44 52.79 38.44 49.95 -25.27 61 60 30 +30
26FEB26 840.00 P 43.19 58.32 43.19 55.45 - 62 90 75 -
26FEB26 850.00 P 50.00 56.94 50.00 61.22 - 62 11 9 -
26FEB26 860.00 P 65.11 67.35 62.30 67.26 - 63 70 40 -
26FEB26 870.00 P 68.28 72.67 68.28 71.01 - 61 30 30 -
26FEB26 880.00 P 65.00 78.50 62.04 79.00 - 63 17 16 -
30MAR26 560.00 P 0.00 0.00 0.00 3.19 -1.11 60 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 3.74 -1.35 60 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 4.54 -1.61 60 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 5.35 -1.93 60 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 6.20 -2.27 60 0 0 0
30MAR26 610.00 P 7.10 7.10 7.10 7.35 -2.68 60 2 10 0
30MAR26 620.00 P 0.00 0.00 0.00 8.50 -3.09 60 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 9.67 -3.66 60 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 11.26 -4.16 60 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 12.85 -4.66 60 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 14.45 -5.36 60 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 16.47 -5.67 60 0 28 0
30MAR26 680.00 P 15.95 16.00 15.95 18.04 -7.49 59 2 16 +1
30MAR26 690.00 P 0.00 0.00 0.00 20.72 -7.41 60 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 23.12 -8.75 60 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 25.86 -9.97 60 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 28.62 -10.82 60 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 31.37 -12.29 60 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 34.73 -13.46 60 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 38.19 -14.36 60 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 40.57 -16.88 59 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 43.96 -18.59 59 0 0 0
30MAR26 780.00 P 44.32 44.32 44.32 47.94 -19.72 58 15 15 +15
30MAR26 790.00 P 51.51 51.60 51.51 52.02 -20.94 58 10 15 0
30MAR26 800.00 P 0.00 0.00 0.00 56.71 -22.17 59 0 15 0
30MAR26 810.00 P 57.59 57.59 57.59 61.77 -23.04 59 15 0 -15
30MAR26 820.00 P 65.00 65.00 62.49 67.06 -23.69 59 31 16 +1
30MAR26 830.00 P 66.90 66.90 66.90 72.57 -24.53 60 15 15 0
30MAR26 840.00 P 0.00 0.00 0.00 78.30 - 60 0 0 -
30MAR26 850.00 P 0.00 0.00 0.00 84.22 - 61 0 0 -
30MAR26 860.00 P 85.12 85.12 85.12 90.31 - 61 15 15 -
30MAR26 870.00 P 0.00 0.00 0.00 96.76 - 62 0 0 -
30MAR26 880.00 P 0.00 0.00 0.00 102.74 - 62 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 7.27 -1.52 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 8.46 -1.66 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 9.66 -2.06 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 10.85 -2.47 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 12.40 -2.62 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 14.04 -3.11 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 15.68 -3.61 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 17.38 -4.05 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 19.57 -3.82 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 21.75 -4.61 59 0 3 0
29APR26 660.00 P 18.54 18.54 18.54 23.93 -5.75 59 15 0 -15
29APR26 670.00 P 0.00 0.00 0.00 26.26 -6.00 59 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 29.08 -6.69 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 31.89 -8.01 59 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 34.71 -9.14 59 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 37.60 -9.64 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 41.12 -10.88 59 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 44.65 -11.84 59 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 48.18 -13.03 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 51.71 -14.23 59 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 54.31 -16.80 58 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 59.10 -17.18 58 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 62.53 -18.94 58 0 31 0
29APR26 790.00 P 64.77 66.27 62.04 67.34 -19.51 58 36 40 -6
29APR26 800.00 P 61.92 71.08 61.92 72.35 -20.48 59 60 30 +15
29APR26 810.00 P 67.41 76.16 67.41 77.54 -21.28 59 118 92 +76
29APR26 820.00 P 77.08 81.30 77.08 82.92 -21.90 59 45 45 +30
29APR26 830.00 P 75.29 88.08 75.29 88.46 -22.39 59 60 15 0
29APR26 840.00 P 82.88 91.79 82.88 94.19 - 60 125 116 -
29APR26 850.00 P 85.86 88.83 85.86 100.07 - 60 221 209 -
29APR26 860.00 P 94.38 94.38 94.38 106.11 - 60 108 108 -
29APR26 870.00 P 0.00 0.00 0.00 113.56 - 61 0 0 -
29APR26 880.00 P 0.00 0.00 0.00 119.61 - 61 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 16.75 -2.78 57 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 18.46 -3.28 57 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 20.27 -3.68 57 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 22.53 -3.69 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 24.78 -4.28 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 27.04 -4.86 57 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 29.31 -4.40 57 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 32.03 -5.58 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 34.92 -6.12 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 37.82 -6.63 57 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 40.72 -7.40 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 42.33 -9.36 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 45.76 -9.76 56 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 50.79 -9.17 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 52.85 -11.19 56 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 56.86 -11.23 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 59.80 -13.02 56 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 64.61 -13.12 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 68.20 -14.45 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 72.58 -16.24 56 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 77.69 -16.62 56 0 0 0
29JUN26 770.00 P 82.70 82.70 82.70 82.70 -17.27 57 1 1 +1
29JUN26 780.00 P 0.00 0.00 0.00 86.52 -19.27 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 91.40 -20.39 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 96.59 -20.97 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 101.94 -21.57 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 107.86 -21.68 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 111.67 -25.03 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 119.40 - 57 0 0 -
29JUN26 850.00 P 0.00 0.00 0.00 124.52 - 57 0 0 -
29JUN26 860.00 P 0.00 0.00 0.00 131.52 - 57 0 0 -
29JUN26 870.00 P 0.00 0.00 0.00 137.78 - 57 0 0 -
29JUN26 880.00 P 0.00 0.00 0.00 144.16 - 58 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 30.11 -3.67 56 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 32.46 -4.27 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 34.84 -4.84 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 37.82 -4.82 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 40.82 -4.84 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 43.82 -5.50 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 46.83 -6.16 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 49.85 -6.81 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 53.14 -7.20 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 56.86 -6.36 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 60.59 -6.79 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 64.32 -7.38 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 68.06 -8.10 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 71.81 -8.81 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 75.74 -9.81 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 80.23 -10.06 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 84.73 -10.63 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 89.23 -11.34 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 93.74 -12.02 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 98.26 -13.89 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 102.80 -15.03 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 106.00 -17.65 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 111.20 -18.14 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 116.18 -19.22 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 121.80 -19.67 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 127.38 -20.86 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 133.08 -20.90 55 0 0 0
29SEP26 830.00 P 132.61 132.61 132.61 139.05 -22.59 55 15 15 +15
29SEP26 840.00 P 0.00 0.00 0.00 145.22 - 56 0 0 -
29SEP26 850.00 P 0.00 0.00 0.00 150.58 - 56 0 0 -
29SEP26 860.00 P 0.00 0.00 0.00 157.53 - 56 0 0 -
29SEP26 870.00 P 0.00 0.00 0.00 163.58 - 56 0 0 -
29SEP26 880.00 P 0.00 0.00 0.00 171.13 - 56 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 43.33 -3.99 56 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 46.43 -3.96 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 49.53 -4.45 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 52.64 -5.10 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 55.75 -5.75 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 59.09 -6.18 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 62.91 -6.14 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 66.74 -6.11 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 70.57 -6.53 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 74.40 -7.23 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 78.25 -7.91 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 82.11 -8.60 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 86.26 -9.00 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 90.86 -8.97 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 95.46 -9.82 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 100.07 -9.14 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 104.68 -9.80 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 109.30 -10.60 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 113.94 -11.46 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 118.60 -14.18 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 123.75 -14.93 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 127.54 -17.01 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 133.32 -17.27 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 138.85 -18.18 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 144.48 -18.83 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 150.25 -19.45 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 155.41 -20.85 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 161.40 -16.41 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 168.15 - 56 0 0 -
30DEC26 850.00 P 0.00 0.00 0.00 173.60 - 56 0 0 -
30DEC26 860.00 P 0.00 0.00 0.00 179.91 - 56 0 0 -
30DEC26 870.00 P 0.00 0.00 0.00 185.66 - 56 0 0 -
30DEC26 880.00 P 0.00 0.00 0.00 191.84 - 56 0 0 -
TOTAL PUT 1,539 2,804 +356
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$ 65.75
29JAN26 40.00 C 0.00 0.00 0.00 25.76 -0.20 155 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.76 -0.24 138 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.76 -0.24 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.76 -0.26 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.76 -0.22 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.76 -0.22 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.76 -0.22 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.76 -0.22 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.76 -0.21 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.76 -0.25 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.76 -0.25 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.26 -0.26 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.76 -0.12 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 8.26 -0.12 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.78 -0.15 47 0 94 0
29JAN26 62.50 C 2.38 2.93 2.38 3.37 -0.20 42 210 293 +90
29JAN26 65.00 C 1.06 1.85 1.00 1.50 -0.33 45 648 2,536 +379
29JAN26 67.50 C 0.52 0.80 0.33 0.49 -0.25 47 322 2,222 +80
29JAN26 70.00 C 0.14 0.24 0.14 0.10 -0.14 47 187 1,932 -124
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 2,161 0
29JAN26 75.00 C 0.04 0.04 0.04 0.01 0.00 60 8 1,260 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 944 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,770 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 773 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 175 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 183 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 191 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 199 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 207 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 214 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 221 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 228 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 242 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.81 -0.36 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.81 -0.26 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.82 -0.36 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.83 -0.26 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.84 -0.37 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.86 -0.37 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.88 -0.37 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.86 -0.26 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.88 -0.27 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.91 -0.27 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.94 -0.26 47 0 0 0
26FEB26 52.50 C 13.58 13.58 13.58 13.52 -0.28 45 14 14 +14
26FEB26 55.00 C 0.00 0.00 0.00 11.18 -0.15 44 0 15 0
26FEB26 57.50 C 9.03 9.03 9.03 9.01 -0.16 44 15 15 +15
26FEB26 60.00 C 0.00 0.00 0.00 7.03 -0.19 44 0 128 0
26FEB26 62.50 C 4.59 5.57 4.59 5.29 -0.13 44 319 681 +160
26FEB26 65.00 C 3.42 3.47 3.42 3.84 -0.14 44 33 594 0
26FEB26 67.50 C 2.41 3.05 2.41 2.75 -0.15 45 133 708 -24
26FEB26 70.00 C 1.80 2.09 1.76 1.90 -0.18 45 122 2,972 +24
26FEB26 72.50 C 1.15 1.51 1.15 1.26 -0.14 45 74 937 +2
26FEB26 75.00 C 0.80 1.04 0.80 0.80 -0.11 45 65 889 +44
26FEB26 77.50 C 0.60 0.80 0.55 0.50 -0.08 45 73 460 +24
26FEB26 80.00 C 0.40 0.50 0.40 0.30 -0.06 45 170 2,176 0
26FEB26 82.50 C 0.00 0.00 0.00 0.17 -0.05 44 0 483 0
26FEB26 85.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 854 0
26FEB26 87.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 685 0
26FEB26 90.00 C 0.16 0.16 0.16 0.03 -0.01 45 23 417 +23
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 61 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 320 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.04 -0.26 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.07 -0.26 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.10 -0.26 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.14 -0.26 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.17 -0.26 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.21 -0.26 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.25 -0.26 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.30 -0.25 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.35 -0.26 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.42 -0.42 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.50 -0.10 50 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.32 -0.21 49 0 0 0
30MAR26 55.00 C 12.34 12.34 12.34 12.13 -0.17 47 88 103 +88
30MAR26 57.50 C 10.39 10.39 10.39 10.23 -0.18 47 28 58 +28
30MAR26 60.00 C 8.58 8.58 8.58 8.51 -0.19 47 29 157 +12
30MAR26 62.50 C 6.41 7.13 6.41 6.97 -0.10 47 146 238 +113
30MAR26 65.00 C 5.16 5.93 5.16 5.59 -0.15 46 115 3,439 +24
30MAR26 67.50 C 4.40 4.70 4.21 4.56 -0.10 47 108 636 +84
30MAR26 70.00 C 3.42 3.67 3.34 3.66 -0.11 48 40 1,684 +9
30MAR26 72.50 C 2.62 2.97 2.62 2.87 -0.17 48 41 5,402 -29
30MAR26 75.00 C 2.54 2.54 2.54 2.21 -0.16 47 5 1,401 0
30MAR26 77.50 C 0.00 0.00 0.00 1.69 -0.13 47 0 919 0
30MAR26 80.00 C 1.49 1.60 1.49 1.28 -0.11 47 10 943 0
30MAR26 82.50 C 0.00 0.00 0.00 0.95 -0.11 47 0 1,344 0
30MAR26 85.00 C 0.00 0.00 0.00 0.71 -0.08 47 0 991 0
30MAR26 87.50 C 0.00 0.00 0.00 0.52 -0.07 47 0 153 0
30MAR26 90.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 3,705 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 -0.04 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.68 -0.19 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.74 -0.21 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.83 -0.21 51 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.94 -0.21 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.06 -0.21 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.05 -0.09 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.93 -0.38 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.08 -0.14 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.46 -0.14 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 7.96 -0.08 46 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 6.70 -0.11 46 0 697 0
29APR26 67.50 C 5.45 5.71 5.45 5.60 -0.09 46 1,030 1,317 +990
29APR26 70.00 C 4.49 4.50 4.49 4.68 -0.07 46 8 285 +8
29APR26 72.50 C 4.17 4.17 4.17 3.90 -0.10 47 17 180 +17
29APR26 75.00 C 3.27 3.54 3.27 3.18 -0.11 47 90 217 +90
29APR26 77.50 C 0.00 0.00 0.00 2.57 -0.11 47 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 2.07 -0.09 47 0 68 0
29APR26 82.50 C 2.00 2.00 2.00 1.66 -0.08 46 3 162 +1
29APR26 85.00 C 0.00 0.00 0.00 1.32 -0.07 46 0 20 0
29APR26 87.50 C 0.00 0.00 0.00 1.05 -0.06 46 0 31 0
29APR26 90.00 C 1.30 1.30 1.30 0.83 -0.05 46 30 121 +30
29JUN26 40.00 C 0.00 0.00 0.00 26.91 -0.38 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.99 -0.07 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.08 -0.09 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.18 -0.23 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.29 -0.23 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.42 -0.36 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.56 -0.36 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.71 -0.36 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.88 -0.35 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.14 -0.28 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.24 -0.37 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.38 -0.31 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.59 -0.30 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.92 -0.17 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.40 -0.09 47 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.06 -0.05 47 0 30 0
29JUN26 65.00 C 8.85 8.85 8.85 8.84 -0.06 47 3 10,954 -3
29JUN26 67.50 C 0.00 0.00 0.00 7.77 -0.04 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.82 -0.04 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 6.00 -0.04 48 0 2,870 0
29JUN26 75.00 C 4.90 5.60 4.90 5.26 -0.07 48 65 187 +53
29JUN26 77.50 C 0.00 0.00 0.00 4.56 -0.06 48 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 3.94 -0.05 48 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.39 -0.06 48 0 372 0
29JUN26 85.00 C 3.31 3.31 3.31 2.92 -0.05 48 30 199 0
29JUN26 87.50 C 0.00 0.00 0.00 2.51 -0.04 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.15 -0.04 48 0 48 0
29JUN26 92.50 C 0.00 0.00 0.00 1.84 -0.04 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.58 -0.03 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.35 -0.03 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.12 -0.05 47 0 275 0
29JUN26 102.50 C 0.00 0.00 0.00 0.98 -0.02 48 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.81 -0.02 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.01 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.50 -0.01 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 -0.01 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 0.00 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.12 0.00 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 0.00 48 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 0.06 -0.01 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 45 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 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 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 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 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 53 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 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.91 -0.34 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.06 -0.34 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.21 -0.34 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.35 -0.37 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.55 -0.35 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.73 -0.37 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.96 -0.34 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.18 -0.35 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.41 -0.36 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.67 -0.36 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.95 -0.35 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.36 -0.19 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.76 -0.16 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.25 -0.15 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.85 -0.15 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.43 -0.03 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 11.29 -0.02 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 10.25 -0.04 48 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 9.31 -0.03 48 0 203 0
29SEP26 72.50 C 0.00 0.00 0.00 8.47 -0.03 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.71 -0.03 49 0 559 0
29SEP26 77.50 C 0.00 0.00 0.00 6.97 -0.06 49 0 530 0
29SEP26 80.00 C 0.00 0.00 0.00 6.28 -0.06 49 0 606 0
29SEP26 82.50 C 0.00 0.00 0.00 5.66 -0.05 49 0 368 0
29SEP26 85.00 C 0.00 0.00 0.00 5.09 -0.05 49 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.58 -0.05 49 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 4.11 -0.05 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.70 -0.04 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 -0.14 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.90 -0.03 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.60 -0.11 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.33 -0.03 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.10 -0.02 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.69 -0.02 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 -0.02 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 -0.02 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 -0.02 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.10 -0.01 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.98 -0.02 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.88 -0.02 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 -0.02 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.30 -0.21 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.59 -0.17 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.88 -0.18 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.24 -0.35 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.68 -0.24 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.06 -0.16 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.55 -0.26 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.08 -0.07 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.74 -0.34 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 14.42 -0.01 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.32 -0.04 49 0 47 0
30DEC26 67.50 C 11.68 11.68 11.68 12.30 -0.02 49 1 72 -1
30DEC26 70.00 C 0.00 0.00 0.00 11.37 -0.02 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.52 -0.02 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.74 -0.03 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 9.03 0.00 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 8.33 -0.05 49 0 82 0
30DEC26 82.50 C 0.00 0.00 0.00 7.66 -0.05 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.05 -0.04 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.49 -0.04 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.97 -0.04 49 0 67 0
30DEC26 92.50 C 0.00 0.00 0.00 5.49 -0.04 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.05 -0.03 49 0 44 0
TOTAL CALL 4,303 99,989 +2,221
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 203 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 194 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 167 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,575 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 611 0
29JAN26 55.00 P 0.01 0.01 0.01 0.01 0.00 80 95 633 +45
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,141 0
29JAN26 60.00 P 0.13 0.13 0.09 0.02 -0.04 49 402 1,216 +330
29JAN26 62.50 P 0.45 0.45 0.23 0.16 -0.15 47 239 1,722 +13
29JAN26 65.00 P 1.56 1.56 0.70 0.80 -0.24 48 697 2,450 +170
29JAN26 67.50 P 3.32 3.32 2.15 2.28 -0.18 50 145 1,172 +26
29JAN26 70.00 P 4.60 4.60 4.60 4.33 -0.16 46 3 826 0
29JAN26 72.50 P 0.00 0.00 0.00 6.75 +0.07 0 0 315 0
29JAN26 75.00 P 9.22 9.22 9.22 9.25 +0.10 0 6 322 -5
29JAN26 77.50 P 0.00 0.00 0.00 11.75 +0.10 0 0 144 0
29JAN26 80.00 P 0.00 0.00 0.00 14.38 +0.15 125 0 33 0
29JAN26 82.50 P 0.00 0.00 0.00 16.88 +0.08 141 0 25 -2,364
29JAN26 85.00 P 0.00 0.00 0.00 19.38 +0.15 156 0 185 0
29JAN26 87.50 P 0.00 0.00 0.00 22.00 +0.28 190 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 24.50 +0.27 204 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 27.00 +0.27 218 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.40 +0.17 212 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.00 +0.27 244 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.50 +0.27 257 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.02 +0.37 272 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.38 +0.15 253 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.88 +0.23 264 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.38 +0.15 273 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.88 +0.23 283 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.49 +0.26 320 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.88 +0.23 302 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.52 +0.37 345 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.02 +0.37 354 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.38 +0.23 328 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 519 0
26FEB26 55.00 P 0.52 0.52 0.39 0.31 -0.04 45 110 1,313 +46
26FEB26 57.50 P 0.84 0.84 0.68 0.63 -0.05 45 64 515 -60
26FEB26 60.00 P 1.45 1.45 1.17 1.17 -0.08 45 26 1,088 +26
26FEB26 62.50 P 2.47 2.47 1.90 1.94 -0.10 45 106 1,505 +18
26FEB26 65.00 P 3.60 3.60 2.91 3.02 -0.13 45 205 921 +40
26FEB26 67.50 P 4.64 4.64 4.20 4.43 -0.09 46 108 1,513 -27
26FEB26 70.00 P 6.43 6.43 6.02 6.14 -0.05 47 152 4,049 +32
26FEB26 72.50 P 0.00 0.00 0.00 7.83 -0.02 44 3 425 0
26FEB26 75.00 P 0.00 0.00 0.00 9.88 0.00 44 0 1,263 0
26FEB26 77.50 P 12.26 12.26 12.26 12.10 -0.09 44 32 409 +32
26FEB26 80.00 P 0.00 0.00 0.00 14.58 +0.11 50 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 16.94 +0.12 50 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.44 +0.21 56 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 22.00 +0.28 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.50 +0.27 68 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.00 +0.27 72 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.40 +0.17 72 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.00 +0.24 81 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.50 +0.27 85 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.02 +0.35 90 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 48 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 242 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 -0.03 47 0 107 0
30MAR26 50.00 P 0.68 0.68 0.68 0.40 -0.04 47 30 528 -1
30MAR26 52.50 P 0.00 0.00 0.00 0.70 -0.06 47 0 240 0
30MAR26 55.00 P 0.00 0.00 0.00 1.15 -0.06 47 0 247 0
30MAR26 57.50 P 1.90 1.90 1.78 1.75 -0.06 47 37 1,081 +26
30MAR26 60.00 P 2.45 2.45 2.45 2.51 -0.05 47 2 2,108 0
30MAR26 62.50 P 3.92 3.92 3.47 3.47 -0.06 47 37 3,377 +2
30MAR26 65.00 P 4.89 4.89 4.64 4.65 -0.06 47 48 6,342 +24
30MAR26 67.50 P 5.96 5.96 5.96 6.04 -0.05 47 10 1,633 -10
30MAR26 70.00 P 0.00 0.00 0.00 7.69 -0.03 48 0 1,030 0
30MAR26 72.50 P 0.00 0.00 0.00 9.23 -0.05 47 0 5,697 0
30MAR26 75.00 P 0.00 0.00 0.00 11.09 -0.03 47 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 13.44 +0.26 51 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.53 +0.26 51 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 17.72 +0.29 52 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 20.26 +0.61 57 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 22.27 +0.27 53 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.63 +0.23 53 0 4,676 0
30MAR26 92.50 P 26.97 26.97 26.96 27.00 +0.16 53 60 528 +60
30MAR26 95.00 P 29.42 29.42 29.36 29.43 +0.20 54 136 1,381 +136
30MAR26 97.50 P 31.86 31.86 31.83 32.00 +0.24 60 105 780 +105
30MAR26 100.00 P 34.28 34.28 34.28 34.50 +0.27 63 60 1,449 +60
30MAR26 102.50 P 36.76 36.76 36.76 37.02 +0.35 66 30 373 +30
30MAR26 105.00 P 0.00 0.00 0.00 39.42 +0.19 65 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.92 +0.26 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.38 +0.15 69 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 46.88 +0.23 72 0 0 0
30MAR26 115.00 P 49.20 49.20 49.20 49.49 +0.26 78 9 18 +9
30MAR26 117.50 P 0.00 0.00 0.00 51.88 +0.23 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.52 +0.37 84 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.02 +0.37 86 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.39 +0.23 83 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.87 +0.21 84 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.39 +0.22 87 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.86 +0.21 88 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.36 +0.21 90 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.86 +0.21 92 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.37 +0.22 94 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.86 +0.21 95 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.36 +0.21 97 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.87 +0.22 100 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.37 +0.21 101 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.86 +0.21 103 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.39 +0.23 106 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.86 +0.21 106 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.39 +0.23 109 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.87 +0.22 110 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.36 +0.21 111 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.86 +0.21 112 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.36 +0.21 114 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.86 +0.21 115 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.36 +0.21 117 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.86 +0.21 118 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.37 +0.22 120 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.86 +0.21 121 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.37 +0.22 123 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.87 +0.22 124 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.37 +0.22 126 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.86 +0.21 126 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.37 +0.22 128 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.86 +0.20 129 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.37 +0.22 131 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.53 -0.01 46 0 210 0
29APR26 49.00 P 0.00 0.00 0.00 0.64 -0.02 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.77 -0.03 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.20 -0.03 46 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 1.76 -0.03 46 0 124 0
29APR26 57.50 P 0.00 0.00 0.00 2.43 -0.03 46 0 152 0
29APR26 60.00 P 3.16 3.16 3.16 3.27 -0.03 46 23 3,602 0
29APR26 62.50 P 0.00 0.00 0.00 4.30 -0.03 46 0 413 0
29APR26 65.00 P 6.12 6.12 5.36 5.52 -0.02 46 90 1,011 +36
29APR26 67.50 P 0.00 0.00 0.00 6.91 -0.04 46 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 8.49 -0.03 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.07 0.00 46 0 1 0
29APR26 75.00 P 0.00 0.00 0.00 12.11 +0.18 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.03 +0.16 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.07 +0.17 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.15 +0.13 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 20.33 +0.14 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.61 +0.08 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.84 +0.04 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 0.00 48 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 0.00 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 0.00 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.71 -0.02 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.85 0.00 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 0.00 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 +0.01 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 0.00 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.01 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.78 +0.01 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.41 +0.01 48 0 77 0
29JUN26 55.00 P 3.29 3.29 3.29 3.11 0.00 48 30 1,041 +30
29JUN26 57.50 P 4.25 4.25 4.15 3.95 +0.01 47 60 966 +20
29JUN26 60.00 P 5.28 5.38 5.28 4.93 -0.02 47 120 1,675 +120
29JUN26 62.50 P 6.32 6.52 6.00 6.05 +0.01 47 414 1,412 +414
29JUN26 65.00 P 0.00 0.00 0.00 7.31 0.00 47 0 11,744 0
29JUN26 67.50 P 0.00 0.00 0.00 8.72 0.00 47 0 591 0
29JUN26 70.00 P 0.00 0.00 0.00 10.29 +0.02 48 0 617 0
29JUN26 72.50 P 12.06 12.06 12.06 11.99 +0.03 48 3 3,849 -3
29JUN26 75.00 P 0.00 0.00 0.00 13.98 +0.36 50 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.60 +0.19 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.55 +0.20 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.59 +0.24 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.64 +0.23 50 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 23.75 +0.19 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.99 +0.81 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.12 +0.21 50 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.36 +0.21 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.64 +0.22 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.95 +0.23 51 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.38 -0.09 52 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 39.73 +0.34 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.10 +0.34 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.51 +0.28 52 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.93 +0.09 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.49 +0.17 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.88 +0.23 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.52 +0.37 59 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.02 +0.37 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.39 +0.23 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.87 +0.13 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.39 +0.22 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.87 +0.22 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.36 +0.12 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.86 +0.11 65 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.37 +0.12 67 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.87 +0.22 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.36 +0.12 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.87 +0.22 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.37 +0.21 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.86 +0.11 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.39 +0.23 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.86 +0.11 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.39 +0.23 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.87 +0.12 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.36 +0.12 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.86 +0.11 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.36 +0.11 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.86 +0.11 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.36 +0.11 83 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.86 +0.11 84 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.37 +0.12 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.86 +0.11 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.37 +0.13 88 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.87 +0.13 89 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.37 +0.13 89 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.99 +0.25 94 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.37 +0.12 91 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.86 +0.11 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.37 +0.13 93 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 0.00 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 +0.01 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 0.00 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.43 +0.01 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 +0.01 48 0 0 0
29SEP26 45.00 P 2.13 2.13 2.13 1.82 +0.01 48 30 30 +30
29SEP26 46.00 P 2.17 2.17 2.17 2.05 +0.01 48 30 60 +30
29SEP26 47.00 P 2.34 2.34 2.34 2.28 +0.01 48 30 90 +30
29SEP26 48.00 P 2.56 2.56 2.56 2.53 +0.02 48 30 30 +30
29SEP26 49.00 P 0.00 0.00 0.00 2.82 +0.01 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.09 +0.02 48 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 +0.02 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.66 +0.03 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 +0.03 47 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.71 +0.03 47 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 7.92 +0.03 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.25 +0.02 48 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 10.68 +0.01 48 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 12.22 +0.01 48 0 1,342 0
29SEP26 72.50 P 14.15 14.15 14.15 13.87 +0.07 48 5 772 +5
29SEP26 75.00 P 0.00 0.00 0.00 15.62 +0.14 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.39 +0.18 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.25 +0.17 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.18 +0.18 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.18 +0.21 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.19 +0.20 49 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.26 +0.21 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.33 +0.18 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.52 +0.23 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.71 +0.24 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.85 +0.19 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 38.14 +0.24 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.42 +0.12 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.63 +0.18 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.98 +0.22 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.44 +0.35 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.81 +0.37 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.17 +0.36 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.58 +0.37 51 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.02 +0.28 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.46 +0.27 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.92 +0.18 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.98 -0.03 48 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 3.33 +0.02 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.60 +0.03 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.89 +0.03 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.19 +0.03 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 +0.03 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.97 +0.03 48 0 1,030 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +0.04 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.19 +0.04 48 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.45 +0.03 48 0 176 0
30DEC26 65.00 P 0.00 0.00 0.00 10.80 +0.02 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 12.25 +0.02 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 13.78 +0.03 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 15.50 +0.19 49 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 17.11 +0.09 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.94 +0.24 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.99 -0.55 46 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 22.56 +0.15 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.55 +0.12 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.48 +0.18 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.60 +0.30 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.51 +0.17 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.73 +0.31 50 0 0 0
TOTAL PUT 3,822 135,099 -495
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$ 8.72
29JAN26 6.50 C 0.00 0.00 0.00 2.23 -0.13 159 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.97 -0.13 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.72 -0.14 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.48 -0.11 106 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.22 -0.16 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.97 -0.16 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.72 -0.15 0 0 5 0
29JAN26 8.25 C 0.00 0.00 0.00 0.47 -0.12 0 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.26 -0.11 37 0 206 0
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.09 35 0 387 0
29JAN26 9.00 C 0.03 0.03 0.03 0.03 -0.05 37 30 735 0
29JAN26 9.25 C 0.01 0.01 0.01 0.01 -0.02 42 45 248 -45
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 947 0
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 70 2 1,808 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,595 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 148 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 185 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 201 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 232 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 246 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.24 -0.12 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.99 -0.18 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.74 -0.18 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.51 -0.15 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.27 -0.15 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.05 -0.14 37 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.81 -0.13 31 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.66 -0.10 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.49 -0.07 35 0 16 0
26FEB26 8.75 C 0.40 0.40 0.34 0.35 -0.08 34 10 174 +6
26FEB26 9.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 187 0
26FEB26 9.25 C 0.16 0.18 0.16 0.17 -0.05 35 73 632 +66
26FEB26 9.50 C 0.10 0.11 0.10 0.11 -0.04 35 85 1,365 +61
26FEB26 9.75 C 0.07 0.07 0.07 0.07 -0.04 35 22 1,629 0
26FEB26 10.00 C 0.05 0.05 0.05 0.05 -0.02 36 21 1,124 +19
26FEB26 10.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 794 0
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 39 16 809 +16
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 435 0
26FEB26 12.00 C 0.01 0.01 0.01 0.01 0.00 51 10 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.74 -0.17 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.00 -0.19 36 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.51 -0.12 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.28 -0.08 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.02 -0.15 34 0 0 0
30MAR26 7.00 C 1.77 1.77 1.77 1.80 -0.12 38 5 5 +5
30MAR26 7.25 C 0.00 0.00 0.00 1.57 -0.09 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 -0.07 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 -0.06 36 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 0.96 -0.08 35 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.78 -0.14 34 0 3 0
30MAR26 8.50 C 0.65 0.65 0.65 0.65 -0.08 35 12 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 -0.06 36 0 106 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 3,222 0
30MAR26 9.25 C 0.30 0.30 0.29 0.32 -0.06 35 29 638 -3
30MAR26 9.50 C 0.00 0.00 0.00 0.25 -0.05 35 0 1,650 0
30MAR26 9.75 C 0.20 0.20 0.20 0.19 -0.05 35 37 3,532 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 2,502 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,541 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.30 -0.18 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.07 -0.10 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.84 -0.09 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.62 -0.17 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.42 -0.16 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.23 -0.15 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.02 -0.17 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.92 -0.10 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.73 -0.11 33 0 364 0
29APR26 8.75 C 0.60 0.60 0.60 0.63 -0.08 34 90 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 762 0
29APR26 9.25 C 0.00 0.00 0.00 0.43 -0.07 35 0 712 0
29APR26 9.50 C 0.00 0.00 0.00 0.36 -0.06 35 0 616 0
29APR26 9.75 C 0.00 0.00 0.00 0.29 -0.05 35 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 63 0
29APR26 10.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 161 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.39 -0.13 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.18 -0.13 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.95 -0.12 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 -0.10 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.57 -0.15 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.41 -0.05 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.24 -0.06 35 0 2 0
29JUN26 8.25 C 1.05 1.05 1.05 1.08 -0.09 34 10 270 0
29JUN26 8.50 C 0.00 0.00 0.00 0.94 -0.09 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.85 -0.06 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.09 34 0 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.06 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.06 36 0 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.05 36 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.42 -0.04 36 0 397 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 2,357 0
29JUN26 11.00 C 0.25 0.25 0.25 0.22 -0.02 36 5 3,442 -5
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 1,279 0
29JUN26 12.50 C 0.13 0.13 0.13 0.08 -0.01 36 60 263 +14
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 433 0
29JUN26 13.50 C 0.09 0.09 0.09 0.04 0.00 37 120 354 +120
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.11 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 -0.07 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.09 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 -0.09 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.69 -0.16 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.15 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.14 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 -0.13 36 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 -0.10 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.05 38 0 750 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.05 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.06 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.74 -0.06 38 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 -0.06 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.05 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 92 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.03 37 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 300 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 7,774 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.11 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 -0.08 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 -0.10 36 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 -0.07 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 -0.05 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 1.63 -0.10 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.10 37 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.07 36 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.05 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.08 -0.06 37 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 -0.05 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 -0.05 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 -0.06 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 -0.05 37 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 -0.04 37 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 11 0
30DEC26 14.50 C 0.21 0.21 0.21 0.13 -0.02 37 1 3 +1
TOTAL CALL 683 101,944 +255
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 398 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 758 0
29JAN26 8.50 P 0.06 0.06 0.05 0.04 0.00 38 46 857 -19
29JAN26 8.75 P 0.14 0.18 0.14 0.14 +0.03 39 34 761 -33
29JAN26 9.00 P 0.31 0.34 0.31 0.32 +0.07 43 127 1,202 -47
29JAN26 9.25 P 0.57 0.57 0.56 0.55 +0.10 52 6 836 -6
29JAN26 9.50 P 0.81 0.81 0.81 0.80 +0.13 68 1 719 -1
29JAN26 9.75 P 0.00 0.00 0.00 1.05 +0.14 83 0 247 -19
29JAN26 10.00 P 0.00 0.00 0.00 1.30 +0.14 97 0 22 0
29JAN26 10.50 P 0.00 0.00 0.00 1.80 +0.14 123 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.30 +0.14 147 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.80 +0.12 170 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.30 +0.14 190 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.80 +0.12 245 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.30 +0.10 262 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.78 +0.07 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.30 +0.12 292 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.80 +0.12 306 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.30 +0.12 319 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.80 +0.12 332 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.30 +0.14 345 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 39 165 403 +150
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 36 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 436 0
26FEB26 8.00 P 0.12 0.12 0.12 0.10 +0.01 36 2 470 +2
26FEB26 8.25 P 0.17 0.18 0.17 0.16 +0.02 35 107 693 +52
26FEB26 8.50 P 0.26 0.28 0.25 0.25 +0.03 35 26 577 +11
26FEB26 8.75 P 0.36 0.40 0.35 0.37 +0.04 35 25 775 +25
26FEB26 9.00 P 0.52 0.52 0.50 0.51 +0.05 35 101 1,211 +101
26FEB26 9.25 P 0.69 0.69 0.69 0.66 +0.04 33 1 905 +1
26FEB26 9.50 P 0.90 0.90 0.90 0.85 +0.04 32 30 1,958 +10
26FEB26 9.75 P 0.00 0.00 0.00 1.10 +0.09 38 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.33 +0.10 40 0 863 0
26FEB26 10.50 P 0.00 0.00 0.00 1.83 +0.11 49 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.30 +0.12 50 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.80 +0.12 57 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.30 +0.14 64 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.80 +0.12 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.30 +0.09 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.80 +0.09 83 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.30 +0.09 88 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.80 +0.09 93 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.30 +0.12 98 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.80 +0.12 103 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.30 +0.12 108 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 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 74 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 0.00 37 0 295 0
30MAR26 7.25 P 0.07 0.07 0.07 0.06 0.00 36 12 55 +12
30MAR26 7.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 249 0
30MAR26 7.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 230 0
30MAR26 8.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 2,128 0
30MAR26 8.25 P 0.30 0.30 0.30 0.29 +0.02 35 4 1,519 +2
30MAR26 8.50 P 0.39 0.41 0.39 0.39 +0.03 35 1,200 7,776 +263
30MAR26 8.75 P 0.00 0.00 0.00 0.51 +0.04 35 0 1,012 0
30MAR26 9.00 P 0.65 0.65 0.65 0.64 +0.03 34 5 8,547 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.82 +0.06 36 0 402 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 +0.06 36 0 1,289 0
30MAR26 9.75 P 0.00 0.00 0.00 1.20 +0.07 37 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 +0.07 38 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 +0.08 39 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.36 +0.13 47 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.82 +0.11 47 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.30 +0.09 48 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.80 +0.12 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.30 +0.07 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.80 +0.05 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.30 +0.04 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.80 +0.09 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.30 +0.10 73 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.80 +0.12 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.30 +0.12 80 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.80 +0.12 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.30 +0.14 86 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 35 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 0.00 35 0 51 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 +0.01 35 0 336 0
29APR26 8.00 P 0.28 0.29 0.28 0.28 +0.01 35 91 271 +91
29APR26 8.25 P 0.37 0.38 0.37 0.37 +0.02 34 125 251 +125
29APR26 8.50 P 0.48 0.49 0.48 0.47 +0.02 34 95 1,054 +95
29APR26 8.75 P 0.00 0.00 0.00 0.60 +0.03 35 0 530 0
29APR26 9.00 P 0.74 0.74 0.74 0.75 +0.05 35 1 473 +1
29APR26 9.25 P 0.00 0.00 0.00 0.91 +0.05 35 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 +0.06 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.28 +0.08 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.48 +0.07 37 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.91 +0.14 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.36 +0.13 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.83 +0.12 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.32 +0.11 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.81 +0.13 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.30 +0.07 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.80 +0.05 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 643 0
29JUN26 7.25 P 0.20 0.20 0.20 0.20 +0.01 35 35 301 +30
29JUN26 7.50 P 0.27 0.27 0.27 0.26 +0.01 35 130 251 +60
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.02 35 0 2,804 0
29JUN26 8.00 P 0.43 0.43 0.43 0.42 +0.02 35 8 271 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.03 35 0 513 0
29JUN26 8.50 P 0.65 0.65 0.64 0.63 +0.03 34 215 1,121 +150
29JUN26 8.75 P 0.76 0.76 0.76 0.77 +0.04 35 34 708 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 +0.05 35 0 5,210 0
29JUN26 9.25 P 1.06 1.06 1.06 1.07 +0.05 35 34 397 +34
29JUN26 9.50 P 0.00 0.00 0.00 1.25 +0.07 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 +0.06 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 +0.05 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 +0.08 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 +0.12 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.12 40 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 +0.11 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.83 +0.15 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 +0.08 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.81 +0.06 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.30 +0.04 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.80 +0.09 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.30 +0.10 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.80 +0.12 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.30 +0.12 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.80 +0.12 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.30 +0.12 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.03 36 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.03 36 0 437 0
29SEP26 7.75 P 0.61 0.61 0.61 0.61 +0.03 36 1 1,450 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.02 36 0 816 0
29SEP26 8.25 P 0.86 0.86 0.84 0.84 +0.04 36 124 276 +115
29SEP26 8.50 P 0.99 0.99 0.97 0.98 +0.05 36 140 508 +136
29SEP26 8.75 P 1.12 1.13 1.12 1.12 +0.05 36 140 557 +120
29SEP26 9.00 P 1.30 1.30 1.27 1.26 +0.04 36 100 243 +80
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.06 36 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.07 36 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 +0.07 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 +0.04 36 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 +0.08 38 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.02 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 +0.09 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.57 +0.01 34 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 +0.14 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.53 +0.06 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 +0.10 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.02 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 +0.09 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.44 +0.10 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.92 +0.09 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.42 +0.10 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.90 +0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.38 +0.11 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.01 36 0 60 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 941 0
30DEC26 7.25 P 0.55 0.55 0.54 0.55 +0.03 36 5 129 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.02 36 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.04 37 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 +0.04 36 0 180 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 +0.03 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.02 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.05 37 0 165 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.04 36 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.05 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.76 +0.06 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.08 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 +0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.08 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 +0.07 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.09 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 +0.09 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.11 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.10 +0.09 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 +0.11 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.03 +0.11 41 0 0 0
TOTAL PUT 3,170 105,029 +1,552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.40
29JAN26 12.00 C 0.00 0.00 0.00 8.60 -0.69 409 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.93 -0.86 261 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 7.43 -0.86 243 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.90 -0.89 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.40 -0.89 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.93 -0.86 190 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.56 -0.73 249 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.90 -0.89 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.43 -0.86 141 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.90 -0.89 0 0 151 0
29JAN26 17.00 C 3.42 3.42 3.42 3.40 -1.02 0 5 82 -5
29JAN26 17.50 C 0.00 0.00 0.00 2.90 -0.91 0 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 2.40 -0.89 0 0 150 0
29JAN26 18.50 C 1.88 1.88 1.71 1.90 -0.89 0 4 315 0
29JAN26 19.00 C 0.00 0.00 0.00 1.40 -0.89 0 0 749 0
29JAN26 19.50 C 0.00 0.00 0.00 1.00 -0.79 54 0 3,014 0
29JAN26 20.00 C 0.65 0.69 0.59 0.59 -0.73 48 98 1,433 -1
29JAN26 21.00 C 0.28 0.29 0.10 0.14 -0.42 48 464 1,744 +154
29JAN26 22.00 C 0.03 0.03 0.03 0.02 -0.14 50 2 1,828 -2
29JAN26 23.00 C 0.02 0.02 0.02 0.01 -0.02 65 6 821 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 336 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.60 -0.69 123 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.93 -0.89 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.47 -0.82 80 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.97 -0.82 73 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.55 -0.75 85 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.98 -0.95 64 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.56 -0.73 73 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.99 -0.80 55 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.58 -0.72 63 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 4.08 -0.73 56 0 111 0
26FEB26 17.00 C 3.55 3.55 3.55 3.48 -0.94 37 5 310 +5
26FEB26 17.50 C 2.91 2.91 2.91 3.01 -0.83 36 8 73 -8
26FEB26 18.00 C 0.00 0.00 0.00 2.56 -0.93 36 0 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.21 -0.63 41 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 1.82 -0.68 40 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.43 -0.67 37 0 261 0
26FEB26 20.00 C 1.30 1.30 1.30 1.12 -0.59 37 63 424 0
26FEB26 21.00 C 0.73 0.73 0.59 0.66 -0.44 37 77 1,102 +63
26FEB26 22.00 C 0.36 0.44 0.36 0.36 -0.32 38 106 904 +87
26FEB26 23.00 C 0.24 0.24 0.18 0.17 -0.20 37 33 1,876 +11
26FEB26 24.00 C 0.14 0.14 0.14 0.08 -0.11 37 77 741 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 504 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.81 -0.75 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.45 -0.86 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.95 -0.89 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.46 -0.85 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.96 -0.85 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.60 -0.69 83 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.96 -0.86 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.47 -0.86 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.06 -0.79 61 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.55 -0.81 55 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.06 -0.87 52 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.56 -0.82 47 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.14 -0.74 50 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.68 -0.62 49 0 340 0
30MAR26 16.50 C 3.85 3.85 3.85 4.13 -0.68 40 3 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.58 -0.92 32 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.26 -0.68 39 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.87 -0.66 39 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.50 -0.65 39 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.16 -0.62 39 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 1.89 -0.55 40 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 1.65 -0.52 41 0 559 0
30MAR26 21.00 C 1.08 1.20 1.08 1.16 -0.46 40 52 2,259 -50
30MAR26 22.00 C 0.85 0.85 0.77 0.82 -0.38 41 4 4,206 +3
30MAR26 23.00 C 0.63 0.63 0.60 0.55 -0.30 41 16 437 0
30MAR26 24.00 C 0.44 0.44 0.44 0.36 -0.22 40 6 310 0
30MAR26 25.00 C 0.00 0.00 0.00 0.23 -0.16 40 0 1,736 0
30MAR26 26.00 C 0.00 0.00 0.00 0.14 -0.11 40 0 360 0
30MAR26 27.00 C 0.16 0.16 0.16 0.09 -0.07 41 40 453 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 135 0
30MAR26 29.00 C 0.10 0.10 0.10 0.03 -0.04 40 8 578 +8
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 6.60 -0.76 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.06 -0.87 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.67 -0.78 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.14 -0.84 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.68 -0.96 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.15 -1.02 32 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.92 -0.73 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.60 -0.58 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.03 -0.80 36 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.70 -0.74 37 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.41 -0.68 38 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.17 -0.61 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 1.90 -0.55 39 0 66 0
29APR26 21.00 C 1.47 1.47 1.47 1.47 -0.44 40 7 67 +7
29APR26 22.00 C 1.00 1.11 1.00 1.09 -0.41 40 32 58 +30
29APR26 23.00 C 0.79 0.82 0.79 0.81 -0.33 40 31 176 +31
29APR26 24.00 C 0.00 0.00 0.00 0.58 -0.26 40 0 136 0
29APR26 25.00 C 0.47 0.47 0.47 0.41 -0.20 40 20 38 +20
29APR26 26.00 C 0.00 0.00 0.00 0.29 -0.15 40 0 17 0
29APR26 27.00 C 0.00 0.00 0.00 0.20 -0.11 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
29APR26 30.00 C 0.15 0.15 0.15 0.06 -0.04 40 8 8 +8
29JUN26 10.50 C 0.00 0.00 0.00 9.96 -0.90 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.57 -0.84 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.23 -0.71 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.76 -0.72 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.00 -0.95 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.61 -0.90 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.18 -0.89 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.64 -0.89 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.25 -0.82 41 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.80 -0.80 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.35 -0.80 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.96 -0.73 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.52 -0.76 38 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.15 -0.74 38 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.78 -0.79 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.51 -0.62 40 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.14 -0.67 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.90 -0.55 40 0 537 0
29JUN26 19.50 C 0.00 0.00 0.00 2.56 -0.56 38 0 39 0
29JUN26 20.00 C 2.20 2.20 2.20 2.29 -0.55 38 5 1,942 +5
29JUN26 21.00 C 0.00 0.00 0.00 1.85 -0.49 38 0 553 0
29JUN26 22.00 C 0.00 0.00 0.00 1.49 -0.43 39 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.17 -0.39 39 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 0.91 -0.39 39 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.70 -0.33 38 0 367 0
29JUN26 26.00 C 0.69 0.69 0.69 0.53 -0.28 38 5 56 -5
29JUN26 27.00 C 0.00 0.00 0.00 0.41 -0.23 38 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.31 -0.19 38 0 338 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.15 38 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.13 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.76 -0.72 50 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.13 -0.88 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.68 -0.83 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.23 -0.84 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.80 -0.83 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.39 -0.72 39 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.00 -0.76 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.60 -0.68 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.20 -0.69 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.86 -0.66 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.53 -0.63 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.18 -0.68 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.90 -0.63 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.62 -0.59 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.36 -0.58 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.12 -0.54 39 0 78 0
29SEP26 20.00 C 0.00 0.00 0.00 2.88 -0.53 39 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.47 -0.47 39 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.10 -0.44 40 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.78 -0.39 40 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 -0.34 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 -0.28 40 0 24 0
29SEP26 26.00 C 1.08 1.08 1.08 1.10 -0.26 40 3 6,005 +3
29SEP26 27.00 C 0.00 0.00 0.00 0.96 -0.22 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.80 -0.22 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 -0.19 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.14 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.16 -0.85 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.75 -0.78 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.36 -0.73 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.89 -0.82 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.53 -0.73 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.16 -0.75 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.80 -0.71 36 0 0 0
30DEC26 16.00 C 5.50 5.50 5.50 5.44 -0.73 36 2 7 +2
30DEC26 16.50 C 0.00 0.00 0.00 5.12 -0.71 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.81 -0.70 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.51 -0.69 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.24 -0.66 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.97 -0.65 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.75 -0.60 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.51 -0.57 38 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.28 -0.57 38 0 22 0
30DEC26 21.00 C 2.80 2.80 2.80 2.85 -0.53 38 5 3,017 +5
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.43 39 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.26 -0.36 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 1.97 -0.33 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.71 -0.30 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.48 -0.31 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 -0.32 39 0 17 0
30DEC26 28.00 C 1.15 1.19 1.14 1.10 -0.32 39 21 41 +21
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.31 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.25 39 0 0 0
TOTAL CALL 1,216 62,611 +392
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,191 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,327 0
29JAN26 19.00 P 0.05 0.05 0.05 0.02 +0.01 49 360 780 +360
29JAN26 19.50 P 0.09 0.09 0.07 0.07 +0.05 48 148 1,181 +90
29JAN26 20.00 P 0.16 0.32 0.16 0.19 +0.14 48 453 1,225 +240
29JAN26 21.00 P 0.62 0.94 0.62 0.73 +0.44 47 72 908 -6
29JAN26 22.00 P 1.78 1.78 1.78 1.60 +0.71 0 15 955 0
29JAN26 23.00 P 0.00 0.00 0.00 2.60 +0.81 0 0 150 0
29JAN26 24.00 P 3.66 3.68 3.60 3.60 +0.85 0 1,000 50 -950
29JAN26 25.00 P 0.00 0.00 0.00 4.60 +0.88 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.60 +0.88 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.60 +0.82 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.83 +1.05 260 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.60 +0.82 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.62 +0.85 197 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 1,172 0
26FEB26 17.50 P 0.12 0.12 0.10 0.07 +0.03 37 30 812 0
26FEB26 18.00 P 0.19 0.19 0.15 0.13 +0.07 37 45 340 -3
26FEB26 18.50 P 0.21 0.27 0.21 0.21 +0.10 37 117 949 +37
26FEB26 19.00 P 0.34 0.40 0.31 0.32 +0.15 37 282 578 +48
26FEB26 19.50 P 0.43 0.48 0.43 0.47 +0.20 37 49 250 +12
26FEB26 20.00 P 0.60 0.83 0.60 0.67 +0.27 37 30 339 +9
26FEB26 21.00 P 0.00 0.00 0.00 1.21 +0.42 37 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 1.93 +0.56 38 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.71 +0.62 36 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.75 +0.81 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.61 +0.73 38 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.60 +0.73 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.60 +0.77 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.83 +1.01 84 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.60 +0.82 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.68 +0.91 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 +0.06 41 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.21 +0.07 40 0 1,643 0
30MAR26 17.50 P 0.00 0.00 0.00 0.30 +0.10 40 0 660 0
30MAR26 18.00 P 0.37 0.47 0.37 0.41 +0.14 40 13 9,025 +13
30MAR26 18.50 P 0.57 0.57 0.55 0.54 +0.17 40 18 105 +3
30MAR26 19.00 P 0.00 0.00 0.00 0.70 +0.22 40 0 215 0
30MAR26 19.50 P 0.90 0.90 0.90 0.88 +0.25 39 6 824 -6
30MAR26 20.00 P 1.25 1.25 1.10 1.11 +0.31 40 5 346 0
30MAR26 21.00 P 0.00 0.00 0.00 1.65 +0.39 40 0 92 0
30MAR26 22.00 P 0.00 0.00 0.00 2.32 +0.49 41 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 3.13 +0.62 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.98 +0.70 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.70 +0.58 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.75 +0.73 46 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.62 +0.65 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.83 +0.96 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.67 +0.71 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.72 +0.74 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.14 +0.05 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.19 +0.07 40 0 15 0
29APR26 16.50 P 0.28 0.28 0.28 0.26 +0.08 39 3 7 +3
29APR26 17.00 P 0.00 0.00 0.00 0.35 +0.11 39 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 +0.12 39 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.58 +0.16 39 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.74 +0.20 39 0 15 0
29APR26 19.00 P 0.93 0.93 0.93 0.91 +0.23 39 20 50 +20
29APR26 19.50 P 0.00 0.00 0.00 1.12 +0.28 39 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.34 +0.30 39 0 84 0
29APR26 21.00 P 0.00 0.00 0.00 1.88 +0.38 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.54 +0.48 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.28 +0.55 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.12 +0.82 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.01 +0.89 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.93 +0.91 47 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.82 +0.78 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.83 +0.96 52 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.79 +0.83 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.72 +0.74 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.23 +0.04 38 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 +0.06 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.40 +0.07 38 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.50 +0.09 38 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 +0.11 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.77 +0.14 38 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.93 +0.17 38 0 266 0
29JUN26 18.50 P 0.00 0.00 0.00 1.10 +0.19 38 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 +0.24 38 0 25 0
29JUN26 19.50 P 0.00 0.00 0.00 1.54 +0.28 38 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.76 +0.27 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.31 +0.33 38 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.98 +0.40 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.68 +0.48 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.39 +0.43 38 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.29 +0.58 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.19 +0.68 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.89 +0.51 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.91 +0.71 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.83 +0.72 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 +0.72 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.05 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 +0.06 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.08 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 +0.09 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 +0.12 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.68 +0.14 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 +0.16 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.15 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.10 +0.17 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.20 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.52 +0.25 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.73 +0.28 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 +0.28 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 2.22 +0.34 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.48 +0.35 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.42 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 +0.43 42 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.35 +0.48 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.09 +0.55 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.84 +0.56 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.64 +0.59 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.67 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.38 +0.69 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.17 +0.61 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.16 +0.71 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 +0.06 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.07 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.08 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 +0.09 39 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 +0.12 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.13 39 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.15 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 +0.17 39 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.18 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 +0.21 39 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 +0.22 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.22 +0.24 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 +0.28 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.74 +0.28 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 +0.35 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 +0.38 40 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.63 +0.43 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.35 +0.47 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.10 +0.51 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.90 +0.55 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.72 +0.59 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.58 +0.63 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.45 +0.66 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 +0.69 44 0 0 0
TOTAL PUT 2,666 62,607 -130
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$ 35.84
29JAN26 25.00 C 0.00 0.00 0.00 11.10 +0.61 277 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 10.01 +0.50 228 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.90 +0.41 165 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.97 +0.48 173 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.89 +0.40 124 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 6.02 +0.50 144 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.89 +0.37 90 0 0 0
29JAN26 32.00 C 3.60 3.60 3.60 3.96 +0.45 91 1 30 -1
29JAN26 33.00 C 0.00 0.00 0.00 2.93 +0.42 66 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.89 +0.37 40 0 82 0
29JAN26 35.00 C 0.71 1.18 0.71 0.92 +0.31 26 123 699 -30
29JAN26 36.00 C 0.11 0.40 0.11 0.23 +0.13 23 129 781 +16
29JAN26 37.00 C 0.07 0.07 0.04 0.02 +0.01 22 85 923 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 112 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.20 +0.62 90 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.01 +0.45 65 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.17 +0.58 72 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.97 +0.38 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.12 +0.52 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.02 +0.42 40 0 0 0
26FEB26 31.00 C 5.10 5.10 5.10 4.90 +0.30 0 10 10 +10
26FEB26 32.00 C 3.73 3.73 3.73 4.04 +0.41 29 1 2 +1
26FEB26 33.00 C 3.04 3.04 3.04 3.02 +0.34 22 2 296 0
26FEB26 34.00 C 0.00 0.00 0.00 2.09 +0.33 19 0 53 0
26FEB26 35.00 C 1.21 1.50 1.21 1.26 +0.26 17 12 396 -5
26FEB26 36.00 C 0.50 0.81 0.50 0.64 +0.17 16 79 627 -42
26FEB26 37.00 C 0.24 0.36 0.24 0.27 +0.09 15 126 814 +40
26FEB26 38.00 C 0.10 0.17 0.10 0.11 +0.05 16 107 1,645 -9
26FEB26 39.00 C 0.06 0.06 0.06 0.04 +0.02 17 59 385 +59
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.03 0.03 0.03 0.01 0.00 23 15 69 +9
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 32 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 37 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 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.03 +0.38 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.20 +0.49 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.05 +0.39 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.17 +0.51 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.22 +0.54 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.20 +0.50 38 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.17 +0.48 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.16 +0.45 27 0 0 0
30MAR26 32.00 C 3.85 3.85 3.85 4.17 +0.54 23 4 12 -4
30MAR26 33.00 C 0.00 0.00 0.00 3.23 +0.33 20 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 2.37 +0.29 18 0 43 0
30MAR26 35.00 C 0.00 0.00 0.00 1.63 +0.23 17 0 475 0
30MAR26 36.00 C 1.04 1.04 1.04 1.05 +0.16 17 1 301 0
30MAR26 37.00 C 0.58 0.76 0.58 0.63 +0.11 17 18 248 -1
30MAR26 38.00 C 0.40 0.46 0.40 0.35 +0.07 17 237 1,084 +229
30MAR26 39.00 C 0.23 0.23 0.22 0.18 +0.04 17 14 527 +1
30MAR26 40.00 C 0.13 0.15 0.13 0.09 +0.02 17 53 2,439 +38
30MAR26 41.00 C 0.08 0.11 0.08 0.04 +0.01 17 59 149 -44
30MAR26 42.00 C 0.07 0.07 0.07 0.02 0.00 17 20 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.35 +0.62 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.11 +0.37 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.17 +0.43 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.22 +0.46 34 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.20 +0.41 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.27 +0.47 28 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.28 +0.35 24 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.33 +0.33 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.43 +0.31 19 0 0 0
29APR26 34.00 C 2.39 2.39 2.39 2.63 +0.28 18 3 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.94 +0.24 18 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.38 +0.18 18 0 8 0
29APR26 37.00 C 0.00 0.00 0.00 0.93 +0.13 18 0 22 0
29APR26 38.00 C 0.70 0.70 0.70 0.57 +0.06 17 2 137 +2
29APR26 39.00 C 0.00 0.00 0.00 0.37 +0.06 17 0 107 0
29APR26 40.00 C 0.29 0.29 0.29 0.22 +0.04 17 16 49 +15
29APR26 41.00 C 0.21 0.21 0.21 0.13 +0.03 18 4 44 +4
29APR26 42.00 C 0.10 0.14 0.10 0.07 +0.01 17 2 10 +2
29APR26 43.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.35 +0.55 41 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 10.43 +0.64 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.26 +0.38 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.27 +0.36 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.32 +0.34 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.43 +0.46 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.44 +0.37 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.58 +0.38 21 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.70 +0.30 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.96 +0.24 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 2.33 +0.23 19 0 327 0
29JUN26 36.00 C 1.98 1.98 1.98 1.77 +0.20 19 3 111 0
29JUN26 37.00 C 1.41 1.41 1.41 1.31 +0.17 18 10 420 -10
29JUN26 38.00 C 0.00 0.00 0.00 0.94 +0.13 18 0 2,670 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 +0.10 18 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 0.45 +0.07 18 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.05 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 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 11.35 +0.55 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.43 +0.57 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.26 +0.38 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.34 +0.43 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.33 +0.35 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 +0.43 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.48 +0.27 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.58 +0.28 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.84 +0.33 19 0 0 0
29SEP26 34.00 C 3.40 3.40 3.40 3.09 +0.24 18 10 40 +10
29SEP26 35.00 C 2.31 2.31 2.31 2.54 +0.30 19 1 31 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.03 +0.23 19 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 1.63 +0.25 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 +0.23 19 0 19 0
29SEP26 39.00 C 1.08 1.08 1.08 0.99 +0.20 19 2 15 -1
29SEP26 40.00 C 0.84 0.84 0.84 0.75 +0.17 19 2 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.57 +0.15 19 0 18 0
29SEP26 42.00 C 0.56 0.56 0.56 0.42 +0.11 19 5 84 +5
29SEP26 43.00 C 0.41 0.41 0.41 0.31 +0.09 19 2 67 +2
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.07 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 +0.06 19 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 +0.04 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 20 0
29SEP26 48.00 C 0.17 0.17 0.17 0.06 +0.02 19 3 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 12 0
29SEP26 50.00 C 0.11 0.11 0.11 0.03 +0.01 19 4 35 +4
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.35 +0.55 32 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.43 +0.57 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.29 +0.41 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.34 +0.41 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.33 +0.35 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.46 +0.39 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.70 +0.46 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.72 +0.29 18 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 4.06 +0.28 19 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 +0.37 20 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 3.03 +0.33 20 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.47 +0.21 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 2.07 +0.20 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.73 +0.18 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.42 +0.14 20 0 77 0
30DEC26 40.00 C 1.00 1.07 1.00 1.18 +0.15 20 23 108 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.96 +0.11 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.10 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 +0.10 20 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 +0.07 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.04 20 0 16 0
30DEC26 46.00 C 0.37 0.37 0.37 0.33 +0.04 20 8 11 +8
TOTAL CALL 1,255 27,857 +327
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 753 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,894 0
29JAN26 35.00 P 0.09 0.09 0.04 0.05 -0.06 23 122 990 -62
29JAN26 36.00 P 0.57 0.57 0.23 0.36 -0.25 21 184 323 -34
29JAN26 37.00 P 1.28 1.28 0.95 1.19 -0.34 26 19 200 +1
29JAN26 38.00 P 0.00 0.00 0.00 2.16 -0.36 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.16 -0.36 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.16 -0.36 0 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.16 -0.36 0 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.16 -0.36 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.16 -0.36 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.16 -0.36 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.16 -0.36 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.16 -0.36 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.16 -0.36 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.16 -0.36 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.16 -0.70 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.16 -0.53 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 16.66 -0.36 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
26FEB26 33.00 P 0.06 0.06 0.06 0.03 -0.01 17 3 528 0
26FEB26 34.00 P 0.13 0.13 0.08 0.11 -0.03 16 71 905 +65
26FEB26 35.00 P 0.37 0.37 0.23 0.30 -0.09 16 143 2,974 -41
26FEB26 36.00 P 0.71 0.73 0.55 0.73 -0.14 16 225 341 +153
26FEB26 37.00 P 1.70 1.70 1.10 1.34 -0.31 15 13 134 +4
26FEB26 38.00 P 1.96 1.96 1.96 2.19 -0.37 15 1 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.16 -0.45 0 0 33 0
26FEB26 40.00 P 4.05 4.15 4.05 4.16 -0.45 0 3 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.16 -0.53 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.16 -0.43 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.16 -0.59 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.16 -0.36 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.16 -0.36 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.16 -0.36 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.16 -0.36 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.37 -0.15 69 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.16 -0.70 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.17 -0.52 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 16.77 -0.43 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 236 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 172 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 184 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 232 0
30MAR26 32.00 P 0.07 0.09 0.07 0.05 -0.02 17 39 803 -1
30MAR26 33.00 P 0.00 0.00 0.00 0.13 -0.05 17 0 842 0
30MAR26 34.00 P 0.29 0.30 0.27 0.30 -0.09 17 10 323 -1
30MAR26 35.00 P 0.74 0.74 0.49 0.60 -0.11 17 27 773 +17
30MAR26 36.00 P 1.18 1.18 1.18 0.99 -0.19 16 1 401 0
30MAR26 37.00 P 0.00 0.00 0.00 1.58 -0.27 16 0 282 0
30MAR26 38.00 P 2.77 2.77 2.77 2.36 -0.35 17 3 227 -3
30MAR26 39.00 P 3.12 3.12 3.12 3.24 -0.37 17 20 277 +17
30MAR26 40.00 P 4.08 4.08 4.08 4.16 -0.45 0 30 30 +30
30MAR26 41.00 P 0.00 0.00 0.00 5.16 -0.53 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.16 -0.43 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.24 -0.51 31 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.16 -0.36 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.16 -0.36 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.16 -0.36 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.16 -0.36 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.37 -0.15 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.16 -0.70 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.17 -0.52 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.86 -0.34 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.16 -0.36 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.70 -0.32 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.27 -0.25 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 35 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 193 0
29APR26 33.00 P 0.26 0.26 0.26 0.27 -0.05 18 20 277 -20
29APR26 34.00 P 0.48 0.48 0.40 0.47 -0.09 17 67 148 +7
29APR26 35.00 P 0.93 0.93 0.68 0.78 -0.13 17 15 227 +5
29APR26 36.00 P 1.33 1.33 1.06 1.22 -0.18 17 3 69 +1
29APR26 37.00 P 0.00 0.00 0.00 1.77 -0.26 16 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 2.57 -0.27 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.29 -0.45 16 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.21 -0.40 17 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.16 -0.53 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.16 -0.43 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.24 -0.51 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.16 -0.36 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 188 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 -0.03 18 0 261 0
29JUN26 31.00 P 0.27 0.27 0.27 0.32 -0.06 18 1 444 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.51 -0.08 18 0 573 0
29JUN26 33.00 P 0.79 0.79 0.79 0.79 -0.10 18 10 303 +10
29JUN26 34.00 P 1.14 1.15 1.08 1.17 -0.12 18 24 325 +20
29JUN26 35.00 P 0.00 0.00 0.00 1.64 -0.14 18 0 382 0
29JUN26 36.00 P 2.41 2.41 2.41 2.17 -0.19 17 3 293 0
29JUN26 37.00 P 0.00 0.00 0.00 2.86 -0.19 18 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.55 -0.21 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.29 -0.34 16 0 40 0
29JUN26 40.00 P 5.05 5.10 5.05 5.27 -0.20 18 10 223 +10
29JUN26 41.00 P 0.00 0.00 0.00 6.07 -0.30 16 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 6.98 -0.55 14 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.91 -0.35 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 8.70 -0.48 0 0 126 0
29JUN26 45.00 P 10.00 10.00 9.50 9.74 -0.27 0 5 40 0
29JUN26 46.00 P 0.00 0.00 0.00 10.71 -0.47 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.79 -0.37 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.66 -0.42 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.52 -0.59 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.65 -0.35 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.13 -0.41 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.42 -0.59 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.92 -0.57 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.55 -0.41 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 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 2 0
29SEP26 30.00 P 0.32 0.32 0.32 0.40 +0.01 19 10 94 +10
29SEP26 31.00 P 0.00 0.00 0.00 0.59 0.00 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 0.00 18 0 116 0
29SEP26 33.00 P 1.06 1.06 1.06 1.17 -0.02 18 1 124 0
29SEP26 34.00 P 1.34 1.34 1.34 1.57 -0.06 18 1 90 +1
29SEP26 35.00 P 0.00 0.00 0.00 2.04 -0.10 18 0 236 0
29SEP26 36.00 P 2.28 2.28 2.28 2.58 -0.11 18 10 82 +10
29SEP26 37.00 P 0.00 0.00 0.00 3.25 -0.13 18 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 3.92 -0.23 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 -0.27 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.44 -0.17 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.17 -0.40 16 0 35 0
29SEP26 42.00 P 7.00 7.00 6.90 7.37 -0.16 21 9 27 -2
29SEP26 43.00 P 0.00 0.00 0.00 8.11 -0.27 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.03 -0.35 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.98 -0.25 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.94 -0.28 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.79 -0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.89 -0.34 18 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.83 -0.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.79 -0.33 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.27 -0.29 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 0.23 -0.01 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.48 -0.05 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 62 0
30DEC26 31.00 P 0.90 0.90 0.90 0.93 -0.10 20 14 50 +14
30DEC26 32.00 P 1.25 1.25 1.25 1.28 -0.08 20 2 72 0
30DEC26 33.00 P 1.60 1.60 1.60 1.66 -0.09 20 2 86 -2
30DEC26 34.00 P 2.00 2.00 2.00 2.11 -0.10 20 1 253 +1
30DEC26 35.00 P 2.66 2.66 2.66 2.61 -0.05 20 1 173 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.17 -0.16 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.80 -0.17 21 0 29 0
30DEC26 38.00 P 4.60 4.65 4.60 4.49 -0.19 21 20 61 +20
30DEC26 39.00 P 0.00 0.00 0.00 5.22 -0.22 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.00 -0.24 21 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.82 -0.26 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.68 -0.28 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.58 -0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.49 -0.31 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 -0.32 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.39 -0.33 26 0 0 0
TOTAL PUT 1,143 22,969 +232
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 27.81 -0.02 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.31 -0.02 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.50 +0.46 254 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.93 +0.60 222 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.82 -0.27 90 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.66 -0.13 150 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.82 -0.01 62 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.32 -0.02 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.82 -0.02 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.32 -0.03 23 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 2.90 -0.08 27 0 106 0
29JAN26 85.00 C 0.65 1.21 0.65 0.97 -0.18 25 190 164 +68
29JAN26 87.50 C 0.14 0.14 0.14 0.16 -0.11 26 12 257 +12
29JAN26 90.00 C 0.05 0.06 0.05 0.02 -0.02 29 43 261 -7
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 205 0
29JAN26 95.00 C 0.05 0.05 0.05 0.01 0.00 48 10 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 162 0
29JAN26 110.00 C 0.01 0.01 0.01 0.01 0.00 104 1 4 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.38 -0.33 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.64 +0.41 79 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.93 +0.16 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.97 -0.12 27 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.66 -0.17 41 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.82 -0.19 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 10.51 -0.37 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.16 +0.13 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 5.91 -0.09 22 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 3.93 -0.16 21 0 143 0
26FEB26 85.00 C 2.10 2.10 2.10 2.44 -0.16 21 2 151 -2
26FEB26 87.50 C 1.43 1.43 1.33 1.38 -0.12 22 16 232 -15
26FEB26 90.00 C 0.77 0.77 0.70 0.73 -0.07 22 45 208 -45
26FEB26 92.50 C 0.42 0.48 0.39 0.34 -0.04 22 80 474 +40
26FEB26 95.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 110.00 C 0.06 0.06 0.06 0.01 0.00 32 40 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.48 -0.48 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.54 -0.01 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.45 -0.61 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.35 -0.82 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.55 -0.01 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.06 -0.27 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.40 +0.74 77 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.09 -0.69 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.57 -0.82 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 23.81 -0.02 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.25 +0.14 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.71 +0.02 43 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.03 -0.18 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.30 -0.44 23 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.69 -0.68 13 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.01 -0.14 25 0 15 0
30MAR26 80.00 C 6.70 6.70 6.70 6.94 +0.22 24 1 44 +1
30MAR26 82.50 C 5.15 5.15 5.15 5.33 -0.05 25 1 41 0
30MAR26 85.00 C 0.00 0.00 0.00 3.71 -0.15 23 0 78 0
30MAR26 87.50 C 0.00 0.00 0.00 2.60 -0.12 23 0 78 0
30MAR26 90.00 C 0.00 0.00 0.00 1.78 -0.07 24 0 524 0
30MAR26 92.50 C 1.04 1.04 1.04 1.16 -0.04 24 2 33 +2
30MAR26 95.00 C 0.81 0.81 0.81 0.72 -0.03 24 12 82 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.03 24 0 115 0
30MAR26 100.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 155 0
30MAR26 102.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 0.00 24 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 23.81 -0.14 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.25 -0.21 38 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.72 -0.24 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.06 -0.45 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.78 -0.37 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.86 -0.04 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.52 -0.29 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.63 -0.29 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.95 -0.24 23 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 4.62 -0.14 24 0 165 0
29APR26 87.50 C 0.00 0.00 0.00 3.49 -0.12 24 0 165 0
29APR26 90.00 C 0.00 0.00 0.00 2.59 -0.09 24 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 1.88 -0.05 24 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 1.32 -0.04 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 0.90 -0.04 24 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.08 +0.34 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.66 +0.49 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.24 -0.01 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 -0.01 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.81 -0.14 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.25 -0.21 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.81 -0.38 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.74 +0.23 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.41 -0.03 27 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.21 -0.03 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.17 -0.04 25 0 0 0
29JUN26 80.00 C 8.35 8.35 8.35 8.25 +0.06 24 1 102 +1
29JUN26 82.50 C 0.00 0.00 0.00 6.67 +0.15 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.26 -0.04 23 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.06 -0.05 23 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.08 -0.05 23 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.30 -0.04 23 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.69 -0.03 23 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.22 -0.03 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.87 -0.02 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 6 0
29JUN26 105.00 C 0.85 0.85 0.85 0.42 -0.01 23 1 15 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 0.00 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.24 -0.01 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.70 -0.01 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.01 -0.21 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.25 -0.21 27 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.88 -0.31 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.80 +0.05 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.82 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.70 +0.25 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.90 -0.07 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.22 -0.06 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.71 +0.14 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.38 -0.08 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.29 -0.08 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.34 -0.08 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.52 -0.08 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.85 -0.08 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.31 -0.06 24 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.83 -0.06 24 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.48 -0.05 24 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.17 -0.05 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.90 -0.04 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 -0.04 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.55 -0.03 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.01 -0.21 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.32 -0.14 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.24 +0.04 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.35 +0.11 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.01 -0.25 25 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.50 -0.06 26 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 11.79 -0.04 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.21 +0.18 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.90 +0.20 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.69 -0.05 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.64 -0.04 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.67 -0.04 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 4.88 -0.04 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.15 -0.03 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.54 -0.04 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.00 -0.03 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 -0.03 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 -0.02 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.75 -0.02 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.23 -0.02 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
TOTAL CALL 457 8,486 +55
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 243 0
29JAN26 72.50 P 0.04 0.04 0.04 0.01 0.00 71 10 267 0
29JAN26 75.00 P 0.04 0.04 0.04 0.01 0.00 58 10 58 0
29JAN26 77.50 P 0.04 0.04 0.04 0.01 0.00 44 10 154 -10
29JAN26 80.00 P 0.05 0.05 0.05 0.01 0.00 31 20 206 -20
29JAN26 82.50 P 0.25 0.25 0.16 0.09 -0.05 27 106 533 -2
29JAN26 85.00 P 0.96 1.20 0.62 0.71 -0.10 27 151 629 +50
29JAN26 87.50 P 2.00 2.00 2.00 2.42 -0.05 30 4 378 -4
29JAN26 90.00 P 4.90 4.90 4.90 4.82 +0.11 43 2 31 -2
29JAN26 92.50 P 0.00 0.00 0.00 7.40 +0.20 65 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.99 +0.29 88 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.57 0.00 110 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 15.14 +0.44 130 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.20 -0.49 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.72 +0.02 99 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.87 +0.67 190 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.07 +0.37 178 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.35 +0.15 162 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.70 0.00 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 34 0
26FEB26 77.50 P 0.24 0.25 0.24 0.16 -0.02 22 40 128 -40
26FEB26 80.00 P 0.00 0.00 0.00 0.45 -0.05 22 0 201 0
26FEB26 82.50 P 1.24 1.24 1.14 1.05 -0.01 22 15 689 +3
26FEB26 85.00 P 2.12 2.12 2.12 2.04 0.00 22 1 468 +1
26FEB26 87.50 P 0.00 0.00 0.00 3.51 +0.10 23 0 40 0
26FEB26 90.00 P 0.00 0.00 0.00 5.39 +0.11 24 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.60 -0.03 26 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.02 +0.28 30 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.57 0.00 37 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.14 +0.44 43 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.72 +0.03 49 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.29 +0.59 56 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.87 +0.67 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.07 -0.02 59 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.35 +0.15 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.74 +0.04 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 25 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 89 0
30MAR26 77.50 P 0.75 0.75 0.75 0.68 -0.02 24 4 320 +4
30MAR26 80.00 P 1.32 1.32 1.32 1.23 +0.01 24 2 170 +2
30MAR26 82.50 P 0.00 0.00 0.00 2.02 +0.02 24 0 330 0
30MAR26 85.00 P 3.07 3.07 3.07 3.09 +0.06 24 15 407 0
30MAR26 87.50 P 4.60 4.67 4.60 4.49 +0.06 24 30 112 +30
30MAR26 90.00 P 0.00 0.00 0.00 6.21 -0.08 24 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 8.08 +0.33 24 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.02 +0.12 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.57 -0.11 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.14 +0.05 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.72 +0.03 36 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 20.29 +0.59 41 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.87 +0.24 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.07 -0.02 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.35 -0.41 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.59 +0.89 57 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 0.00 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.68 -0.02 24 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.14 +0.01 24 0 22 0
29APR26 80.00 P 0.00 0.00 0.00 1.78 +0.03 24 0 72 0
29APR26 82.50 P 0.00 0.00 0.00 2.63 +0.03 24 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 3.75 +0.04 24 0 214 0
29APR26 87.50 P 0.00 0.00 0.00 5.10 +0.04 24 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 6.84 +0.30 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.23 -0.29 22 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.65 +0.47 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.62 -0.06 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.14 +0.05 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.72 +0.03 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.29 +0.59 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.87 +0.24 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.07 -0.02 37 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.35 -0.41 36 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 0.01 -0.01 23 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 23 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 0.00 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 0.00 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 0.00 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 -0.01 23 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 965 0
29JUN26 72.50 P 0.00 0.00 0.00 1.25 -0.02 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.89 +0.07 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.62 +0.01 22 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.57 -0.03 22 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.74 -0.03 22 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.11 -0.03 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.66 -0.03 21 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.38 -0.01 21 0 147 0
29JUN26 92.50 P 0.00 0.00 0.00 11.23 -0.01 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.28 +0.07 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.34 -0.25 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.45 0.00 14 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.68 +0.01 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.95 +0.01 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.26 +0.01 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.82 +0.24 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.45 +0.51 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.86 +0.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.03 24 0 97 0
29SEP26 65.00 P 0.74 0.74 0.74 0.76 -0.05 24 15 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.12 -0.04 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.60 -0.05 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.20 -0.06 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.96 -0.05 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.87 -0.06 23 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.93 -0.06 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.13 -0.06 23 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.46 -0.07 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.97 -0.07 23 0 17 0
29SEP26 90.00 P 10.09 10.09 10.09 10.60 -0.06 23 15 35 +15
29SEP26 92.50 P 0.00 0.00 0.00 12.62 -0.11 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.19 -0.05 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.15 -0.10 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.17 -0.03 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.35 -0.11 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.59 +0.13 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.65 -0.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.91 -0.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.50 +0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.86 +0.04 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 -0.01 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 -0.05 24 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.76 -0.01 24 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.35 -0.01 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.07 -0.01 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.90 -0.01 24 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.84 -0.02 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 -0.02 24 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 7.16 -0.02 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.50 -0.01 24 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 9.98 -0.01 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.53 -0.01 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.40 +0.15 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.23 +0.22 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.18 +0.23 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.17 +0.09 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.26 -0.14 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.55 +0.49 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.52 +0.04 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.82 +0.17 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.15 +0.30 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.37 +0.15 20 0 0 0
TOTAL PUT 450 10,011 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.46
29JAN26 9.75 C 0.00 0.00 0.00 5.75 -0.32 274 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.46 -0.36 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.96 -0.37 0 0 71 0
29JAN26 11.00 C 4.50 4.50 4.50 4.46 -0.37 0 40 60 -40
29JAN26 11.50 C 0.00 0.00 0.00 3.96 -0.37 0 0 140 0
29JAN26 12.00 C 0.00 0.00 0.00 3.46 -0.39 0 0 133 0
29JAN26 12.50 C 0.00 0.00 0.00 2.96 -0.37 0 0 0 0
29JAN26 13.00 C 2.38 2.38 2.38 2.46 -0.45 0 4 4 0
29JAN26 13.50 C 0.00 0.00 0.00 1.96 -0.37 0 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.46 -0.36 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.96 -0.37 0 0 397 0
29JAN26 15.00 C 0.59 0.59 0.49 0.51 -0.36 35 3 596 -1
29JAN26 15.50 C 0.21 0.21 0.18 0.18 -0.27 35 43 429 +5
29JAN26 16.00 C 0.07 0.08 0.05 0.04 -0.13 36 189 1,218 +88
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.04 41 0 582 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 1 818 -1
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.75 -0.34 74 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.47 -0.38 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.99 -0.36 53 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.49 -0.35 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.96 -0.38 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.48 -0.37 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.05 -0.36 49 0 0 0
26FEB26 13.00 C 2.46 2.46 2.46 2.48 -0.43 0 4 9 +4
26FEB26 13.50 C 0.00 0.00 0.00 2.01 -0.39 26 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.60 -0.30 32 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.13 -0.32 27 0 47 0
26FEB26 15.00 C 0.76 0.76 0.76 0.78 -0.28 27 170 152 -65
26FEB26 15.50 C 0.54 0.55 0.49 0.51 -0.21 28 20 148 +14
26FEB26 16.00 C 0.32 0.32 0.32 0.31 -0.19 28 10 275 0
26FEB26 16.50 C 0.19 0.19 0.17 0.17 -0.12 28 207 540 +131
26FEB26 17.00 C 0.14 0.14 0.10 0.09 -0.09 28 239 500 +58
26FEB26 17.50 C 0.07 0.09 0.07 0.05 -0.05 29 34 905 0
26FEB26 18.00 C 0.05 0.05 0.05 0.02 -0.03 28 1 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.75 -0.36 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.49 -0.37 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.01 -0.37 0 0 0 0
30MAR26 11.00 C 4.60 4.60 4.60 4.50 -0.37 0 45 45 +45
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.35 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.51 -0.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.05 -0.37 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.52 -0.41 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 -0.31 31 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.70 -0.31 27 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.43 -0.25 32 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.06 -0.28 30 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 -0.21 31 0 479 0
30MAR26 16.00 C 0.59 0.59 0.59 0.61 -0.16 31 9 273 +9
30MAR26 16.50 C 0.00 0.00 0.00 0.44 -0.14 31 0 234 0
30MAR26 17.00 C 0.00 0.00 0.00 0.31 -0.11 31 0 735 0
30MAR26 17.50 C 0.26 0.26 0.26 0.21 -0.09 31 10 122 -10
30MAR26 18.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 383 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 154 0
30MAR26 19.00 C 0.09 0.09 0.09 0.06 -0.03 31 20 64 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.04 -0.47 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.55 -0.46 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.06 -0.46 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.59 -0.37 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.05 -0.42 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.69 -0.42 30 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.27 -0.37 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.90 -0.29 30 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.55 -0.34 30 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.26 -0.24 31 0 400 0
29APR26 15.50 C 1.01 1.01 1.01 1.02 -0.21 31 17 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.79 -0.19 31 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 -0.16 31 0 22 0
29APR26 17.00 C 0.47 0.48 0.47 0.48 -0.13 31 75 241 +75
29APR26 17.50 C 0.37 0.37 0.37 0.36 -0.11 31 40 15 -25
29APR26 18.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 22 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 -0.07 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.82 -0.36 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.52 -0.41 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.10 -0.41 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.60 -0.41 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.15 -0.37 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.70 -0.34 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.25 -0.35 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.84 -0.31 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.30 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.06 -0.29 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 -0.27 31 0 6 0
29JUN26 15.00 C 1.57 1.57 1.50 1.49 -0.26 31 16 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.23 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.01 -0.20 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.82 -0.17 31 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.16 31 0 178 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.13 31 0 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.32 -0.09 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.05 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.83 -0.38 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.60 -0.36 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.12 -0.39 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.65 -0.36 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 -0.33 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 -0.39 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.34 -0.34 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 -0.30 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.25 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.26 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.97 -0.25 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 -0.22 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.47 -0.26 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 -0.22 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.21 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.19 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.17 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.15 31 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.13 31 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.46 -0.12 31 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.10 31 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.10 31 0 14 0
29SEP26 21.00 C 0.35 0.35 0.35 0.22 -0.07 31 12 209 +12
30DEC26 9.75 C 0.00 0.00 0.00 5.83 -0.38 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.60 -0.36 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.12 -0.39 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 -0.34 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 -0.33 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 -0.32 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.28 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.12 -0.26 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 -0.32 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.29 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 -0.28 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 -0.29 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 -0.21 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.20 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 -0.18 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 -0.16 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 -0.15 32 0 0 0
30DEC26 18.00 C 1.04 1.04 1.04 0.91 -0.14 32 1 3 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.80 -0.12 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 -0.12 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.61 -0.09 31 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.09 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
TOTAL CALL 1,210 15,450 +300
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 151 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 594 0
29JAN26 15.00 P 0.05 0.07 0.05 0.05 +0.02 36 35 325 +31
29JAN26 15.50 P 0.26 0.26 0.19 0.21 +0.09 34 25 198 0
29JAN26 16.00 P 0.64 0.64 0.64 0.59 +0.24 39 30 98 0
29JAN26 16.50 P 0.00 0.00 0.00 1.07 +0.33 53 0 9 0
29JAN26 17.00 P 0.00 0.00 0.00 1.58 +0.37 76 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 2.07 +0.38 87 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.57 +0.36 102 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.06 +0.38 109 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.56 +0.35 121 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.05 +0.35 122 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.56 +0.35 146 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.56 +0.38 169 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 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 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 157 0
26FEB26 14.50 P 0.16 0.16 0.15 0.15 +0.04 28 217 346 +215
26FEB26 15.00 P 0.27 0.32 0.27 0.28 +0.07 27 45 215 +32
26FEB26 15.50 P 0.46 0.52 0.46 0.50 +0.13 27 7 232 +1
26FEB26 16.00 P 0.00 0.00 0.00 0.83 +0.22 29 0 116 0
26FEB26 16.50 P 0.00 0.00 0.00 1.21 +0.28 30 0 39 0
26FEB26 17.00 P 0.00 0.00 0.00 1.64 +0.28 32 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.12 +0.32 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.59 +0.35 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.07 +0.39 40 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.58 +0.37 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.05 +0.35 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.63 +0.42 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.56 +0.38 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 779 0
30MAR26 13.00 P 0.07 0.07 0.07 0.07 +0.02 31 2 261 +2
30MAR26 13.50 P 0.00 0.00 0.00 0.13 +0.03 30 0 404 0
30MAR26 14.00 P 0.23 0.23 0.23 0.23 +0.06 31 1 521 +1
30MAR26 14.50 P 0.39 0.39 0.35 0.36 +0.08 30 58 198 +58
30MAR26 15.00 P 0.53 0.53 0.53 0.54 +0.11 30 20 149 +20
30MAR26 15.50 P 0.00 0.00 0.00 0.77 +0.14 30 0 112 0
30MAR26 16.00 P 0.00 0.00 0.00 1.06 +0.18 30 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 1.43 +0.25 32 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.81 +0.25 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 +0.29 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.69 +0.33 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.17 +0.44 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.66 +0.45 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.08 +0.35 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.63 +0.42 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.58 +0.38 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.57 +0.39 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.57 +0.36 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.57 +0.38 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.56 +0.34 63 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.57 +0.38 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.57 +0.39 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.57 +0.38 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.63 +0.43 91 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.34 +0.07 31 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.49 +0.09 30 0 300 0
29APR26 15.00 P 0.69 0.69 0.65 0.69 +0.12 30 12 450 +12
29APR26 15.50 P 0.00 0.00 0.00 0.93 +0.15 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.22 +0.18 31 0 41 0
29APR26 16.50 P 0.00 0.00 0.00 1.59 +0.25 32 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.93 +0.23 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.28 +0.29 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.78 +0.39 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.17 +0.36 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.66 +0.33 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.19 +0.46 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.63 +0.42 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.58 +0.36 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.05 30 0 317 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.09 30 0 389 0
29JUN26 14.00 P 0.00 0.00 0.00 0.70 +0.10 30 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.13 30 0 196 0
29JUN26 15.00 P 1.15 1.15 1.15 1.16 +0.14 29 30 114 +30
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.16 29 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.73 +0.17 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 +0.23 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.48 +0.24 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.87 +0.24 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.29 +0.26 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.70 +0.27 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.31 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 +0.29 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 +0.28 26 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.97 +0.34 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.89 +0.31 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.88 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.83 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.83 +0.36 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.04 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 +0.04 31 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.05 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.07 30 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.98 +0.09 30 0 184 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.10 30 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.12 30 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 +0.14 30 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 +0.16 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 +0.17 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 +0.27 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.11 +0.24 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.50 +0.25 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.90 +0.24 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.17 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.24 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.26 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.28 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.03 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.05 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.07 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.08 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 +0.10 30 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.12 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 +0.13 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.66 +0.15 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 +0.17 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.23 +0.18 30 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 +0.19 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.23 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 +0.26 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.67 +0.25 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 +0.24 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 +0.25 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 +0.26 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 +0.31 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 +0.24 29 0 0 0
TOTAL PUT 482 13,060 +402
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$ 97.10
29JAN26 50.00 C 0.00 0.00 0.00 47.11 -0.67 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.61 -0.76 0 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 42.11 -0.67 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.61 -0.76 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 37.11 -0.75 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.62 -0.74 163 0 0 0
29JAN26 65.00 C 31.78 31.80 31.78 32.12 -0.67 148 60 617 -60
29JAN26 67.50 C 0.00 0.00 0.00 29.62 -0.68 133 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 27.17 -0.69 161 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 24.62 -0.75 105 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.12 -0.74 92 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 19.62 -0.75 78 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.12 -0.47 65 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 14.62 -0.47 49 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 12.12 -0.47 0 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 9.62 -0.47 0 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 7.12 -0.49 0 375 1,490 +375
29JAN26 92.50 C 0.00 0.00 0.00 4.67 -0.54 31 0 1,226 0
29JAN26 95.00 C 2.35 2.50 2.00 2.39 -0.78 28 525 2,674 -377
29JAN26 97.50 C 1.51 1.51 0.75 0.90 -0.61 30 2,503 8,344 +98
29JAN26 100.00 C 0.56 0.56 0.27 0.23 -0.35 31 1,573 8,657 +289
29JAN26 102.50 C 0.17 0.19 0.11 0.04 -0.12 32 162 6,886 +17
29JAN26 105.00 C 0.09 0.09 0.07 0.01 -0.03 36 521 9,169 +87
29JAN26 107.50 C 0.06 0.06 0.06 0.01 0.00 45 124 8,242 -14
29JAN26 110.00 C 0.06 0.06 0.03 0.01 0.00 54 247 14,018 -19
29JAN26 112.50 C 0.03 0.04 0.02 0.01 0.00 63 99 2,831 0
29JAN26 115.00 C 0.03 0.03 0.02 0.01 0.00 71 68 5,412 -45
29JAN26 117.50 C 0.02 0.02 0.02 0.01 0.00 79 118 2,155 -88
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 87 53 3,704 +7
29JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 94 21 1,341 0
29JAN26 125.00 C 0.01 0.01 0.01 0.01 0.00 102 15 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 2,923 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,916 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 148 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 154 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 159 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 165 0 16,666 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 171 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 176 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 182 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 187 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 192 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 197 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 202 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 207 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 212 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 216 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 221 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 22.12 -0.78 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 19.62 -0.78 0 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 17.13 -0.78 65 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.63 -0.47 55 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 12.13 -0.47 44 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 9.63 -0.47 34 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 7.14 -0.49 31 0 0 0
30JAN26 92.50 C 4.12 4.30 4.12 4.75 -0.52 33 64 209 -30
30JAN26 95.00 C 2.36 2.51 2.36 2.57 -0.60 30 26 84 +20
30JAN26 97.50 C 1.40 1.40 0.97 1.13 -0.55 32 320 595 +103
30JAN26 100.00 C 0.78 0.78 0.37 0.37 -0.33 32 893 1,195 +65
30JAN26 102.50 C 0.30 0.30 0.19 0.09 -0.14 33 120 402 +84
30JAN26 105.00 C 0.14 0.14 0.10 0.02 -0.04 34 169 615 +140
30JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 271 0
30JAN26 110.00 C 0.04 0.04 0.04 0.01 0.00 47 18 440 -18
30JAN26 112.50 C 0.04 0.04 0.04 0.01 0.00 54 30 60 +30
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 22.17 - 51 0 0 -
06FEB26 77.50 C 0.00 0.00 0.00 19.67 - 41 0 0 -
06FEB26 80.00 C 0.00 0.00 0.00 17.17 - 0 0 0 -
06FEB26 82.50 C 0.00 0.00 0.00 14.67 - 0 0 0 -
06FEB26 85.00 C 0.00 0.00 0.00 12.19 - 32 0 0 -
06FEB26 87.50 C 0.00 0.00 0.00 9.73 - 31 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 7.35 - 30 0 0 -
06FEB26 92.50 C 5.03 5.03 5.03 5.08 - 28 30 30 -
06FEB26 95.00 C 3.15 3.18 3.15 3.24 - 29 31 31 -
06FEB26 97.50 C 2.08 2.08 1.75 1.88 - 30 197 133 -
06FEB26 100.00 C 1.37 1.37 0.98 1.03 - 31 356 283 -
06FEB26 102.50 C 0.53 0.62 0.53 0.47 - 31 103 86 -
06FEB26 105.00 C 0.33 0.35 0.30 0.19 - 31 115 91 -
06FEB26 107.50 C 0.22 0.22 0.20 0.07 - 31 162 162 -
06FEB26 110.00 C 0.16 0.16 0.14 0.03 - 32 36 33 -
06FEB26 112.50 C 0.11 0.11 0.10 0.01 - 32 46 39 -
06FEB26 115.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
06FEB26 117.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
06FEB26 120.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 27.21 -0.92 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 24.63 -1.01 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.25 -0.87 0 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 19.75 -0.92 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.34 -1.00 30 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 14.90 -0.47 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.53 -0.47 30 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 10.27 -0.46 30 0 7 0
26FEB26 90.00 C 0.00 0.00 0.00 8.05 -0.83 28 0 117 0
26FEB26 92.50 C 0.00 0.00 0.00 6.13 -0.60 28 0 342 0
26FEB26 95.00 C 4.44 4.72 4.27 4.55 -0.67 29 16 2,231 0
26FEB26 97.50 C 3.37 3.40 3.05 3.26 -0.50 29 126 3,637 +19
26FEB26 100.00 C 2.71 2.71 2.11 2.32 -0.35 30 1,754 5,040 +721
26FEB26 102.50 C 1.92 1.92 1.49 1.58 -0.22 30 312 2,601 -65
26FEB26 105.00 C 1.28 1.28 1.03 1.01 -0.17 30 477 6,010 -81
26FEB26 107.50 C 0.89 0.89 0.77 0.62 -0.12 30 201 8,916 +109
26FEB26 110.00 C 0.64 0.65 0.57 0.36 -0.09 30 138 11,301 +85
26FEB26 112.50 C 0.55 0.55 0.46 0.21 -0.05 30 6 2,265 +3
26FEB26 115.00 C 0.40 0.40 0.38 0.11 -0.04 30 26 4,197 +21
26FEB26 117.50 C 0.32 0.32 0.31 0.06 -0.02 30 5 2,349 0
26FEB26 120.00 C 0.29 0.29 0.25 0.03 -0.02 30 52 7,255 -1
26FEB26 122.50 C 0.23 0.23 0.23 0.02 -0.01 31 7 505 +7
26FEB26 125.00 C 0.21 0.21 0.21 0.01 -0.01 31 1 949 -1
26FEB26 127.50 C 0.20 0.20 0.19 0.01 0.00 33 98 905 +21
26FEB26 130.00 C 0.16 0.16 0.15 0.01 0.00 35 23 909 +15
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 522 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 855 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 47.26 -1.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.78 -0.75 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.30 -0.75 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.81 -0.75 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.44 -0.66 48 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 34.86 -0.75 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.41 -0.75 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.06 -0.77 44 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.62 -0.69 42 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 25.22 -0.76 41 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 22.79 -0.76 39 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 20.45 -0.68 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.19 -0.86 37 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 15.86 -0.45 35 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 13.79 -0.74 35 0 1,543 0
30MAR26 87.50 C 0.00 0.00 0.00 11.86 -0.42 35 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 10.08 -0.40 35 0 783 0
30MAR26 92.50 C 8.61 8.61 8.61 8.35 -0.50 34 2 469 0
30MAR26 95.00 C 6.85 6.85 6.70 6.84 -0.70 34 29 1,337 +29
30MAR26 97.50 C 5.61 5.86 5.56 5.72 -0.47 35 176 14,480 +62
30MAR26 100.00 C 4.57 4.88 4.52 4.70 -0.42 35 87 5,350 +56
30MAR26 102.50 C 0.00 0.00 0.00 3.86 -0.26 36 0 8,922 0
30MAR26 105.00 C 3.27 3.27 3.18 3.06 -0.23 36 2,510 15,778 +1,088
30MAR26 107.50 C 2.59 2.73 2.59 2.39 -0.20 36 19 2,311 0
30MAR26 110.00 C 2.20 2.22 2.11 1.85 -0.18 36 244 17,250 +196
30MAR26 112.50 C 1.75 1.87 1.75 1.42 -0.14 35 122 3,095 +28
30MAR26 115.00 C 1.47 1.56 1.47 1.08 -0.12 35 125 8,333 -6
30MAR26 117.50 C 1.22 1.27 1.22 0.81 -0.10 35 60 5,828 -30
30MAR26 120.00 C 1.10 1.17 1.05 0.60 -0.08 35 211 12,047 +110
30MAR26 122.50 C 0.97 0.97 0.92 0.45 -0.06 35 103 2,212 +75
30MAR26 125.00 C 0.95 0.95 0.81 0.33 -0.04 35 36 14,334 -2
30MAR26 127.50 C 0.00 0.00 0.00 0.24 -0.03 35 0 2,567 0
30MAR26 130.00 C 0.65 0.68 0.65 0.17 -0.03 35 6 8,616 +2
30MAR26 132.50 C 0.64 0.64 0.64 0.12 -0.02 35 49 2,528 -49
30MAR26 135.00 C 0.54 0.55 0.54 0.09 -0.02 35 6 15,534 0
30MAR26 137.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 1,438 0
30MAR26 140.00 C 0.45 0.45 0.45 0.05 -0.01 36 5 10,888 0
30MAR26 142.50 C 0.42 0.42 0.42 0.03 -0.01 35 2 600 +2
30MAR26 145.00 C 0.40 0.40 0.40 0.02 -0.01 35 2 5,031 +2
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,483 0
30MAR26 150.00 C 0.34 0.34 0.34 0.01 0.00 35 30 9,414 -30
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,980 0
30MAR26 155.00 C 0.30 0.30 0.30 0.01 0.00 38 1 1,194 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,423 0
30MAR26 162.50 C 0.25 0.25 0.25 0.01 0.00 41 1 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 416 0
30MAR26 175.00 C 0.20 0.20 0.20 0.01 0.00 47 495 12,345 +495
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30MAR26 280.00 C 0.09 0.09 0.09 0.01 0.00 79 4 69 -4
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 88 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 47.55 -0.73 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 45.06 -0.65 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 42.59 -0.65 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 40.14 -0.64 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 37.68 -0.66 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.26 -0.64 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 32.83 -0.64 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.41 -0.65 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.99 -0.64 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.60 -0.66 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.25 -0.66 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.97 -0.66 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.78 -0.70 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 16.61 -0.44 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.66 -0.43 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.84 -0.41 34 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.16 -0.39 34 0 0 0
29APR26 92.50 C 9.25 9.25 9.25 9.47 -0.70 34 2 2 +2
29APR26 95.00 C 0.00 0.00 0.00 8.04 -0.70 33 0 405 0
29APR26 97.50 C 6.74 6.85 6.74 6.90 -0.52 34 2 1,824 0
29APR26 100.00 C 5.93 5.93 5.93 5.90 -0.46 35 1 2,520 0
29APR26 102.50 C 5.01 5.01 5.00 5.06 -0.28 35 6 8,208 0
29APR26 105.00 C 4.23 4.39 4.23 4.20 -0.25 35 4 785 0
29APR26 107.50 C 3.63 3.72 3.63 3.46 -0.22 35 32 878 +30
29APR26 110.00 C 3.22 3.22 3.20 2.83 -0.20 35 3 342 +2
29APR26 112.50 C 2.75 2.75 2.70 2.30 -0.18 35 3 247 +2
29APR26 115.00 C 2.35 2.41 2.35 1.86 -0.15 35 17 293 +17
29APR26 117.50 C 2.15 2.15 2.15 1.49 -0.13 35 2 299 0
29APR26 120.00 C 1.82 1.82 1.82 1.19 -0.11 35 1 723 0
29APR26 122.50 C 0.00 0.00 0.00 0.95 -0.09 35 0 160 0
29APR26 125.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 238 0
29APR26 127.50 C 0.00 0.00 0.00 0.59 -0.06 35 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.46 -0.05 35 0 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.36 -0.04 35 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 496 0
29APR26 137.50 C 0.00 0.00 0.00 0.21 -0.03 35 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 8,643 0
29APR26 145.00 C 0.62 0.62 0.62 0.10 -0.01 35 60 3,450 0
29APR26 147.50 C 0.60 0.60 0.60 0.08 -0.01 35 2 2 +2
29APR26 150.00 C 0.54 0.56 0.54 0.06 -0.01 35 5 785 +5
29JUN26 50.00 C 0.00 0.00 0.00 47.85 -0.77 49 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 45.43 -0.77 48 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 43.04 -0.75 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.63 -1.01 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.39 -0.61 47 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 35.97 -0.65 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.62 -0.64 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.30 -0.89 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.03 -0.63 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.26 -0.19 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 24.44 -0.83 37 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 22.36 -0.85 37 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 21.00 -0.23 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 18.54 -0.77 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.80 -0.39 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.62 +0.09 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.64 -0.35 37 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 11.99 -0.73 36 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 10.73 -0.63 36 0 1,254 0
29JUN26 97.50 C 9.91 9.91 9.91 9.68 -0.46 37 1 2,428 0
29JUN26 100.00 C 8.48 8.48 8.48 8.63 -0.44 37 3 7,121 0
29JUN26 102.50 C 0.00 0.00 0.00 7.73 -0.38 37 0 3,108 0
29JUN26 105.00 C 7.00 7.00 6.74 6.91 -0.25 38 5 14,393 -1
29JUN26 107.50 C 6.29 6.29 6.14 6.07 -0.23 37 150 2,398 +150
29JUN26 110.00 C 0.00 0.00 0.00 5.32 -0.21 37 0 7,189 0
29JUN26 112.50 C 5.10 5.10 5.10 4.65 -0.20 37 5 1,451 0
29JUN26 115.00 C 0.00 0.00 0.00 4.05 -0.18 37 0 8,760 0
29JUN26 117.50 C 3.84 4.14 3.83 3.53 -0.16 37 51 1,252 -13
29JUN26 120.00 C 3.70 3.70 3.66 3.06 -0.15 37 13 6,561 0
29JUN26 122.50 C 3.29 3.29 3.29 2.65 -0.13 37 3 1,864 0
29JUN26 125.00 C 0.00 0.00 0.00 2.29 -0.12 37 0 7,275 0
29JUN26 127.50 C 0.00 0.00 0.00 1.97 -0.11 37 0 1,329 0
29JUN26 130.00 C 0.00 0.00 0.00 1.70 -0.09 37 0 9,205 0
29JUN26 132.50 C 0.00 0.00 0.00 1.46 -0.08 37 0 1,357 0
29JUN26 135.00 C 0.00 0.00 0.00 1.25 -0.08 37 0 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 1.07 -0.07 37 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 0.92 -0.05 37 0 2,210 0
29JUN26 142.50 C 0.00 0.00 0.00 0.78 -0.05 37 0 884 0
29JUN26 145.00 C 1.50 1.50 1.50 0.67 -0.04 37 2 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 741 0
29JUN26 150.00 C 1.30 1.30 1.30 0.48 -0.04 37 50 3,058 -50
29JUN26 152.50 C 0.00 0.00 0.00 0.41 -0.03 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 -0.02 37 0 528 0
29JUN26 160.00 C 1.01 1.01 1.01 0.25 -0.02 37 1 606 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.02 37 0 351 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 210 0
29JUN26 180.00 C 0.64 0.64 0.64 0.07 0.00 37 34 359 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 37 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 0.00 37 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 0.00 36 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 35 0 306 0
29JUN26 200.00 C 0.48 0.48 0.48 0.01 0.00 35 2 2,208 0
29SEP26 50.00 C 0.00 0.00 0.00 48.87 -0.57 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 46.36 -0.73 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.02 -0.73 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.71 -0.75 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.43 -0.72 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.27 -0.66 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.00 -0.72 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.94 -0.69 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 30.78 -0.72 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.75 -0.69 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.68 -0.93 40 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 24.82 -0.75 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 23.19 -0.55 40 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.45 -0.54 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 19.60 -0.73 38 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.11 -0.65 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.70 -0.61 38 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 15.38 -0.31 38 0 93 0
29SEP26 95.00 C 14.00 14.00 14.00 14.57 -0.30 40 10 1,651 -10
29SEP26 97.50 C 0.00 0.00 0.00 13.01 -0.54 38 0 491 0
29SEP26 100.00 C 12.49 12.49 12.49 11.96 -0.53 39 5 3,591 0
29SEP26 102.50 C 0.00 0.00 0.00 11.00 -0.48 39 0 2,677 0
29SEP26 105.00 C 10.07 10.07 10.07 10.16 -0.36 39 1 2,005 0
29SEP26 107.50 C 0.00 0.00 0.00 9.37 -0.24 39 0 1,255 0
29SEP26 110.00 C 0.00 0.00 0.00 8.56 -0.22 39 0 2,146 0
29SEP26 112.50 C 0.00 0.00 0.00 7.81 -0.20 39 0 670 0
29SEP26 115.00 C 7.41 7.41 7.41 7.11 -0.18 39 1 1,741 0
29SEP26 117.50 C 0.00 0.00 0.00 6.47 -0.17 39 0 674 0
29SEP26 120.00 C 6.26 6.26 6.26 5.88 -0.16 39 20 1,958 +20
29SEP26 122.50 C 0.00 0.00 0.00 5.34 -0.15 39 0 831 0
29SEP26 125.00 C 5.43 5.43 5.43 4.84 -0.14 39 46 1,202 0
29SEP26 127.50 C 5.05 5.05 5.05 4.39 -0.13 39 46 240 -46
29SEP26 130.00 C 4.72 4.72 4.72 3.98 -0.12 39 138 2,655 -100
29SEP26 132.50 C 0.00 0.00 0.00 3.60 -0.12 39 0 46 0
29SEP26 135.00 C 4.00 4.00 4.00 3.26 -0.11 39 10 62 +10
29SEP26 137.50 C 0.00 0.00 0.00 2.95 -0.10 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.67 -0.09 39 0 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.41 -0.08 39 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.18 -0.07 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.97 -0.06 39 0 196 0
29SEP26 150.00 C 2.74 2.74 2.74 1.77 -0.07 39 1 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.60 -0.06 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.44 -0.06 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.30 -0.05 39 0 1,140 0
29SEP26 160.00 C 2.06 2.20 2.06 1.17 -0.05 39 3 195 0
30DEC26 72.50 C 0.00 0.00 0.00 30.67 -0.71 42 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 28.92 -0.62 42 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 27.06 -0.68 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.69 -0.33 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 23.85 -0.54 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.20 -0.71 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.74 -0.61 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.47 -0.51 40 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 18.18 -0.46 40 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 16.89 -0.55 39 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 15.77 -0.58 39 0 0 0
30DEC26 100.00 C 14.68 14.86 14.42 14.80 -0.50 40 279 2,712 +264
30DEC26 102.50 C 13.65 13.65 13.65 13.76 -0.57 40 2 473 -2
30DEC26 105.00 C 13.00 13.00 13.00 12.88 -0.43 40 4 898 0
30DEC26 107.50 C 12.03 12.03 12.03 12.05 -0.39 40 4 85 0
30DEC26 110.00 C 0.00 0.00 0.00 11.27 -0.31 40 0 397 0
30DEC26 112.50 C 0.00 0.00 0.00 10.56 -0.21 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 9.84 -0.18 40 0 32 0
30DEC26 117.50 C 9.32 9.32 9.32 9.19 -0.12 40 2 191 0
30DEC26 120.00 C 0.00 0.00 0.00 8.54 -0.11 40 0 317 0
30DEC26 122.50 C 0.00 0.00 0.00 7.93 -0.11 40 0 361 0
30DEC26 125.00 C 0.00 0.00 0.00 7.36 -0.10 40 0 429 0
30DEC26 127.50 C 0.00 0.00 0.00 6.84 -0.09 40 0 202 0
30DEC26 130.00 C 0.00 0.00 0.00 6.34 -0.09 40 0 486 0
30DEC26 132.50 C 0.00 0.00 0.00 5.89 -0.07 40 0 274 0
30DEC26 135.00 C 0.00 0.00 0.00 5.46 -0.07 40 0 50 0
30DEC26 137.50 C 0.00 0.00 0.00 5.06 -0.07 40 0 111 0
30DEC26 140.00 C 0.00 0.00 0.00 4.69 -0.07 40 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 4.35 -0.06 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 4.03 -0.06 40 0 101 0
30DEC26 147.50 C 0.00 0.00 0.00 3.74 -0.05 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.46 -0.05 40 0 319 0
30DEC26 152.50 C 0.00 0.00 0.00 3.21 -0.04 40 0 271 0
30DEC26 155.00 C 3.90 3.90 3.90 2.97 -0.04 40 100 198 +77
30DEC26 157.50 C 3.78 3.78 3.74 2.76 -0.03 40 64 75 +64
30DEC26 160.00 C 3.52 3.58 3.52 2.55 -0.03 40 12 308 +11
TOTAL CALL 17,955 697,431 +3,974
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 207 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 191 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 175 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 147 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 676 0
29JAN26 80.00 P 0.01 0.01 0.01 0.01 0.00 83 120 6,818 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,660 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 59 40 2,281 +40
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,451 0
29JAN26 90.00 P 0.06 0.09 0.06 0.01 -0.01 36 441 5,490 +394
29JAN26 92.50 P 0.17 0.19 0.13 0.05 -0.07 31 526 7,038 -131
29JAN26 95.00 P 0.47 0.70 0.38 0.36 -0.11 32 1,907 13,502 +55
29JAN26 97.50 P 1.30 1.90 1.20 1.35 0.00 32 1,338 8,666 +265
29JAN26 100.00 P 3.57 3.87 3.22 3.20 +0.24 35 1,999 13,376 -1,562
29JAN26 102.50 P 6.29 6.29 5.52 5.58 +0.50 46 87 7,109 -77
29JAN26 105.00 P 7.77 8.55 7.77 8.14 +0.68 65 752 6,098 -60
29JAN26 107.50 P 11.25 11.25 10.52 10.71 +0.76 83 41 808 -41
29JAN26 110.00 P 14.04 14.04 13.00 13.16 +0.71 93 24 179 -314
29JAN26 112.50 P 16.00 16.00 16.00 15.65 +0.70 105 1 171 0
29JAN26 115.00 P 0.00 0.00 0.00 18.20 +0.75 121 0 47 0
29JAN26 117.50 P 0.00 0.00 0.00 20.62 +0.67 125 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 23.12 +0.67 136 25 30 -7
29JAN26 122.50 P 0.00 0.00 0.00 25.64 +0.69 149 0 0 -6
29JAN26 125.00 P 0.00 0.00 0.00 28.14 +0.69 159 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.62 +0.67 167 0 180 0
29JAN26 130.00 P 0.00 0.00 0.00 33.12 +0.67 176 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 35.64 +0.69 188 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.12 +0.67 194 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 40.64 +0.69 206 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.14 +0.69 214 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.64 +0.69 222 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.14 +0.69 230 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.64 +0.69 238 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.14 +0.69 246 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 55.64 +0.69 254 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 58.14 +0.69 261 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.64 +0.69 269 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 63.14 +0.69 276 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.64 +0.69 283 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 68.14 +0.69 290 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.64 +0.69 296 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 73.14 +0.69 303 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.63 +0.68 307 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 78.13 +0.68 313 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 80.63 +0.68 319 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 83.13 +0.68 325 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JAN26 90.00 P 0.09 0.10 0.08 0.02 -0.02 34 35 87 +35
30JAN26 92.50 P 0.24 0.29 0.19 0.12 -0.05 33 190 395 +169
30JAN26 95.00 P 0.62 0.85 0.53 0.54 -0.03 33 737 1,122 +497
30JAN26 97.50 P 1.74 2.00 1.50 1.58 +0.10 34 61 312 +44
30JAN26 100.00 P 3.50 3.90 3.50 3.35 +0.35 36 13 138 +9
30JAN26 102.50 P 0.00 0.00 0.00 5.58 +0.44 40 0 511 0
30JAN26 105.00 P 0.00 0.00 0.00 8.14 +0.66 56 0 43 0
30JAN26 107.50 P 0.00 0.00 0.00 10.71 +0.76 72 0 1 0
30JAN26 110.00 P 0.00 0.00 0.00 13.16 +0.71 81 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.65 +0.70 91 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 18.20 +0.75 105 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.68 +0.73 114 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 23.18 +0.73 124 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.68 +0.73 133 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
06FEB26 77.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
06FEB26 80.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
06FEB26 82.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
06FEB26 85.00 P 0.09 0.09 0.09 0.01 - 31 30 30 -
06FEB26 87.50 P 0.00 0.00 0.00 0.05 - 31 0 0 -
06FEB26 90.00 P 0.32 0.34 0.28 0.18 - 31 40 40 -
06FEB26 92.50 P 0.63 0.70 0.59 0.52 - 31 45 45 -
06FEB26 95.00 P 1.10 1.41 1.10 1.19 - 31 317 297 -
06FEB26 97.50 P 2.33 2.65 2.10 2.33 - 32 244 241 -
06FEB26 100.00 P 4.33 4.33 4.11 3.91 - 32 210 210 -
06FEB26 102.50 P 0.00 0.00 0.00 5.96 - 34 0 0 -
06FEB26 105.00 P 0.00 0.00 0.00 8.14 - 35 0 0 -
06FEB26 107.50 P 0.00 0.00 0.00 10.71 - 45 0 0 -
06FEB26 110.00 P 0.00 0.00 0.00 13.16 - 50 0 0 -
06FEB26 112.50 P 0.00 0.00 0.00 15.65 - 56 0 0 -
06FEB26 115.00 P 0.00 0.00 0.00 18.20 - 65 0 0 -
06FEB26 117.50 P 0.00 0.00 0.00 20.69 - 71 0 0 -
06FEB26 120.00 P 0.00 0.00 0.00 23.19 - 77 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 260 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 751 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 0.00 32 0 406 0
26FEB26 80.00 P 0.16 0.16 0.16 0.04 0.00 30 8 1,981 0
26FEB26 82.50 P 0.25 0.25 0.24 0.10 0.00 30 35 1,118 0
26FEB26 85.00 P 0.38 0.40 0.37 0.23 0.00 30 53 3,489 +52
26FEB26 87.50 P 0.64 0.64 0.59 0.47 +0.02 30 287 8,511 +119
26FEB26 90.00 P 0.95 1.09 0.93 0.89 +0.03 30 1,987 18,656 +1,773
26FEB26 92.50 P 1.56 1.74 1.51 1.51 +0.07 30 393 5,843 +233
26FEB26 95.00 P 2.17 2.66 2.17 2.40 +0.16 30 1,467 10,864 +921
26FEB26 97.50 P 3.81 3.81 3.50 3.65 +0.34 31 148 9,701 +144
26FEB26 100.00 P 5.00 5.25 4.95 5.10 +0.34 31 2,982 13,123 +837
26FEB26 102.50 P 6.91 7.20 6.84 6.92 +0.33 32 74 4,373 +44
26FEB26 105.00 P 9.30 9.30 9.00 8.94 +0.52 33 33 2,830 +15
26FEB26 107.50 P 11.25 11.40 11.08 11.11 +0.69 35 104 578 -59
26FEB26 110.00 P 13.65 13.65 13.65 13.16 +0.23 32 7 649 +7
26FEB26 112.50 P 0.00 0.00 0.00 15.65 +0.61 36 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 18.20 +0.73 41 0 339 0
26FEB26 117.50 P 0.00 0.00 0.00 20.69 +0.74 44 0 61 0
26FEB26 120.00 P 0.00 0.00 0.00 23.19 +0.74 48 20 126 0
26FEB26 122.50 P 0.00 0.00 0.00 25.68 +0.73 51 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 28.14 +0.69 54 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.62 +0.67 56 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 33.18 +0.73 62 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.68 +0.73 65 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.18 +0.73 68 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.68 +0.73 70 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.14 +0.69 72 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 45.68 +0.73 76 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.18 +0.73 79 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.68 +0.73 82 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.18 +0.73 84 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.68 +0.73 87 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 58.18 +0.73 89 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.68 +0.73 92 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 63.18 +0.73 94 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.68 +0.73 97 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 68.18 +0.73 99 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.68 +0.73 101 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 73.18 +0.73 103 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.68 +0.73 105 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 78.18 +0.73 108 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.68 +0.73 110 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 83.18 +0.73 112 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30MAR26 60.00 P 0.08 0.08 0.08 0.01 0.00 42 8 1,107 +8
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 690 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 36 0 487 0
30MAR26 70.00 P 0.23 0.23 0.21 0.05 0.00 35 5 2,603 +3
30MAR26 72.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 484 0
30MAR26 75.00 P 0.38 0.38 0.38 0.19 0.00 35 44 10,493 +33
30MAR26 77.50 P 0.54 0.54 0.54 0.34 +0.01 35 3 6,702 0
30MAR26 80.00 P 0.73 0.73 0.73 0.56 +0.01 35 1 7,770 0
30MAR26 82.50 P 1.02 1.02 1.02 0.88 +0.03 35 100 5,080 0
30MAR26 85.00 P 1.37 1.42 1.37 1.31 +0.03 35 80 28,170 +30
30MAR26 87.50 P 2.02 2.04 1.89 1.89 +0.10 36 104 3,600 -100
30MAR26 90.00 P 2.54 2.70 2.54 2.58 +0.14 35 167 22,255 +132
30MAR26 92.50 P 3.44 3.53 3.39 3.46 +0.23 35 68 4,931 -27
30MAR26 95.00 P 4.66 4.66 4.55 4.52 +0.28 35 198 20,036 +118
30MAR26 97.50 P 5.92 5.97 5.76 5.76 +0.31 35 148 9,612 -5
30MAR26 100.00 P 7.23 7.55 7.11 7.29 +0.41 36 54 25,279 -16
30MAR26 102.50 P 9.10 9.10 9.04 8.95 +0.50 37 42 7,460 +41
30MAR26 105.00 P 10.90 10.90 10.90 10.74 +0.61 37 5 25,506 0
30MAR26 107.50 P 0.00 0.00 0.00 12.29 +0.28 35 2 1,450 +2
30MAR26 110.00 P 0.00 0.00 0.00 14.27 +0.32 35 1 20,398 0
30MAR26 112.50 P 0.00 0.00 0.00 16.36 +0.33 35 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 19.12 +0.92 41 0 4,585 0
30MAR26 117.50 P 0.00 0.00 0.00 21.45 +0.76 42 0 2,349 0
30MAR26 120.00 P 0.00 0.00 0.00 23.72 +0.78 43 0 7,677 0
30MAR26 122.50 P 26.39 26.39 26.39 25.79 +0.52 40 3 3,391 -3
30MAR26 125.00 P 0.00 0.00 0.00 28.27 +0.66 42 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 30.66 +0.60 43 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 33.18 +0.71 46 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.68 +0.73 48 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 38.18 +0.73 50 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 40.68 +0.73 52 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 43.14 +0.69 54 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.68 +0.73 57 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 48.18 +0.73 59 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.68 +0.73 61 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 53.18 +0.73 62 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 55.68 +0.73 64 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 58.18 +0.73 66 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.68 +0.73 68 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.18 +0.73 70 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.68 +0.73 71 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 68.18 +0.73 73 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.68 +0.73 75 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.18 +0.73 77 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.68 +0.73 78 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 78.18 +0.73 80 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.68 +0.73 81 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 83.18 +0.73 83 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.59 +0.64 81 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 88.11 +0.66 84 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.68 +0.73 87 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 93.09 +0.64 86 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.68 +0.73 90 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 98.18 +0.73 92 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.60 +0.65 90 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.11 +0.66 92 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 108.10 +0.65 94 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 113.10 +0.65 97 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.18 +0.73 102 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.10 +0.65 101 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.10 +0.65 104 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 133.10 +0.65 106 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 138.18 +0.73 111 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 143.14 +0.69 112 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 148.17 +0.72 115 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 153.17 +0.72 117 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 158.17 +0.72 119 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 163.17 +0.72 121 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 168.09 +0.64 121 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 173.09 +0.64 123 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 178.10 +0.65 125 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 183.17 +0.72 129 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 188.17 +0.72 131 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 193.09 +0.64 130 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 198.15 +0.70 134 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 203.09 +0.64 133 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 213.17 +0.72 140 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 223.17 +0.72 143 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 37 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 35 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 35 0 6 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 11 0
29APR26 70.00 P 0.36 0.36 0.36 0.17 +0.01 35 10 213 +10
29APR26 72.50 P 0.45 0.45 0.45 0.28 +0.01 35 1 10 +1
29APR26 75.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 45 0
29APR26 77.50 P 0.86 0.86 0.86 0.69 +0.01 35 1 242 +1
29APR26 80.00 P 1.12 1.12 1.04 1.02 +0.02 35 5,064 7,006 +4,890
29APR26 82.50 P 1.48 1.48 1.48 1.45 +0.06 35 3 295 +3
29APR26 85.00 P 2.00 2.00 2.00 1.95 +0.11 35 2 419 0
29APR26 87.50 P 2.61 2.65 2.58 2.58 +0.12 34 56 1,858 +56
29APR26 90.00 P 3.41 3.41 3.37 3.35 +0.11 34 502 2,589 +470
29APR26 92.50 P 4.28 4.28 4.28 4.33 +0.18 34 230 2,371 +230
29APR26 95.00 P 5.50 5.61 5.35 5.48 +0.29 34 1,781 5,866 +1,597
29APR26 97.50 P 0.00 0.00 0.00 6.79 +0.36 35 0 4,039 0
29APR26 100.00 P 8.22 8.22 8.15 8.27 +0.40 35 105 740 +75
29APR26 102.50 P 0.00 0.00 0.00 9.87 +0.41 36 0 266 0
29APR26 105.00 P 0.00 0.00 0.00 11.66 +0.45 36 4 122 +4
29APR26 107.50 P 0.00 0.00 0.00 13.49 +0.53 37 0 24 0
29APR26 110.00 P 0.00 0.00 0.00 15.01 +0.28 34 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 17.00 +0.32 34 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.12 -0.09 35 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 21.85 +0.48 39 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 24.19 +0.66 41 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 26.57 +0.79 42 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.84 +0.78 43 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 31.23 +0.91 44 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 33.57 +0.79 44 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.94 +0.78 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.18 +0.65 43 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.68 +0.73 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.14 +0.69 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.68 +0.73 48 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 48.18 +0.73 50 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.68 +0.73 52 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 53.18 +0.73 54 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 0.09 +0.01 37 0 3 0
29JUN26 60.00 P 0.42 0.42 0.42 0.14 0.00 37 8 1,040 +8
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 0.35 +0.01 37 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 +0.01 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.74 +0.02 37 0 1,390 0
29JUN26 72.50 P 0.00 0.00 0.00 1.02 +0.02 37 0 504 0
29JUN26 75.00 P 1.52 1.52 1.52 1.40 +0.03 37 2 9,404 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.86 +0.05 37 0 1,186 0
29JUN26 80.00 P 2.50 2.50 2.47 2.38 +0.07 37 105 10,154 +95
29JUN26 82.50 P 3.02 3.04 3.02 2.98 +0.11 37 14 1,899 0
29JUN26 85.00 P 3.78 3.78 3.63 3.63 +0.12 36 523 2,683 +50
29JUN26 87.50 P 4.48 4.48 4.48 4.48 +0.18 36 20 1,557 +20
29JUN26 90.00 P 5.44 5.50 5.35 5.40 +0.18 36 524 6,819 +524
29JUN26 92.50 P 0.00 0.00 0.00 6.50 +0.29 37 0 3,615 0
29JUN26 95.00 P 7.76 7.76 7.76 7.70 +0.34 37 2 14,998 0
29JUN26 97.50 P 9.04 9.04 9.04 9.03 +0.37 37 30 7,470 0
29JUN26 100.00 P 10.67 10.67 10.67 10.48 +0.43 37 3 15,390 -1
29JUN26 102.50 P 12.00 12.00 12.00 12.08 +0.43 37 3 5,245 0
29JUN26 105.00 P 0.00 0.00 0.00 13.84 +0.53 38 0 18,532 0
29JUN26 107.50 P 0.00 0.00 0.00 15.56 +0.48 38 0 3,520 0
29JUN26 110.00 P 17.58 17.60 17.22 17.41 +0.52 39 111 10,760 +111
29JUN26 112.50 P 0.00 0.00 0.00 19.36 +0.64 39 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 21.34 +0.49 39 0 11,572 0
29JUN26 117.50 P 0.00 0.00 0.00 23.41 +0.52 40 0 700 0
29JUN26 120.00 P 25.02 25.02 25.02 25.14 +0.16 38 7 5,974 +2
29JUN26 122.50 P 0.00 0.00 0.00 27.64 +0.56 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.87 +0.60 41 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 32.27 +0.79 43 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 34.52 +1.02 43 0 443 0
29JUN26 132.50 P 36.67 36.67 36.67 36.67 +0.70 43 30 768 0
29JUN26 135.00 P 0.00 0.00 0.00 39.15 +0.73 44 0 1,723 0
29JUN26 137.50 P 0.00 0.00 0.00 41.42 +0.95 44 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 43.74 +0.80 44 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 46.09 +0.78 45 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 48.45 +0.78 45 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 50.68 +0.64 43 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 53.18 +0.67 44 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.68 +0.73 46 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 58.18 +0.73 47 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.68 +0.73 48 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 63.18 +0.73 49 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.70 +0.75 51 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 68.18 +0.73 52 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 70.68 +0.73 53 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 73.18 +0.73 54 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.68 +0.73 55 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 78.19 +0.74 57 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.68 +0.73 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 83.19 +0.74 59 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 85.60 +0.65 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.11 +0.66 59 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.68 +0.73 62 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.18 +0.73 63 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.69 +0.74 64 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 98.18 +0.73 65 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.60 +0.65 64 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 103.19 +0.74 67 0 0 0
29SEP26 50.00 P 0.49 0.49 0.49 0.13 0.00 39 8 612 +8
29SEP26 52.50 P 0.61 0.61 0.61 0.20 0.00 38 46 137 +34
29SEP26 55.00 P 0.75 0.75 0.75 0.30 +0.01 39 30 129 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 44 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 +0.02 39 0 182 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 +0.03 39 0 251 0
29SEP26 65.00 P 1.50 1.50 1.50 1.13 +0.03 39 2 80 +2
29SEP26 67.50 P 1.81 1.81 1.81 1.49 +0.05 39 1 157 +1
29SEP26 70.00 P 2.13 2.13 2.13 1.89 +0.05 39 2 1,484 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 +0.07 39 0 191 0
29SEP26 75.00 P 0.00 0.00 0.00 2.94 +0.07 39 0 944 0
29SEP26 77.50 P 3.74 3.74 3.64 3.63 +0.09 39 125 1,240 +73
29SEP26 80.00 P 4.30 4.30 4.30 4.31 +0.15 39 1 3,315 +1
29SEP26 82.50 P 0.00 0.00 0.00 5.05 +0.18 38 0 2,526 0
29SEP26 85.00 P 0.00 0.00 0.00 5.89 +0.19 38 0 5,520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.84 +0.25 38 0 1,336 0
29SEP26 90.00 P 7.87 8.10 7.87 7.89 +0.29 38 38 3,747 -6
29SEP26 92.50 P 0.00 0.00 0.00 9.02 +0.29 38 0 2,667 0
29SEP26 95.00 P 0.00 0.00 0.00 10.26 +0.30 38 0 5,834 0
29SEP26 97.50 P 0.00 0.00 0.00 11.61 +0.33 38 0 2,590 0
29SEP26 100.00 P 0.00 0.00 0.00 13.04 +0.40 38 0 4,971 0
29SEP26 102.50 P 0.00 0.00 0.00 14.58 +0.38 39 0 4,007 0
29SEP26 105.00 P 0.00 0.00 0.00 16.09 +0.30 38 0 2,925 0
29SEP26 107.50 P 0.00 0.00 0.00 17.94 +0.45 39 0 962 0
29SEP26 110.00 P 0.00 0.00 0.00 19.71 +0.36 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.56 +0.40 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 23.44 +0.39 40 0 1,050 0
29SEP26 117.50 P 0.00 0.00 0.00 25.39 +0.49 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 27.40 +0.56 41 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 29.42 +0.44 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.52 +0.51 41 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.60 +0.47 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.71 +0.48 41 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.86 +0.45 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 40.16 +0.57 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.38 +0.58 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.76 +0.73 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 46.89 +0.61 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.17 +0.62 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.47 +0.63 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.79 +0.66 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 56.11 +0.88 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.47 +0.66 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 60.85 +0.80 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.27 +0.77 43 0 0 0
30DEC26 72.50 P 3.86 3.86 3.86 3.76 +0.13 40 21 235 +21
30DEC26 75.00 P 4.48 4.51 4.48 4.45 +0.16 40 31 182 +31
30DEC26 77.50 P 5.18 5.18 5.15 5.16 +0.11 40 80 208 +26
30DEC26 80.00 P 5.77 6.00 5.77 5.95 +0.17 40 3,033 5,625 +2,992
30DEC26 82.50 P 0.00 0.00 0.00 6.79 +0.15 39 0 369 0
30DEC26 85.00 P 7.78 7.78 7.77 7.71 +0.17 39 23 1,646 +7
30DEC26 87.50 P 0.00 0.00 0.00 8.75 +0.24 39 10 558 +10
30DEC26 90.00 P 10.00 10.00 9.75 9.82 +0.25 39 20 3,222 +18
30DEC26 92.50 P 11.06 11.07 11.06 10.99 +0.27 39 4 268 +1
30DEC26 95.00 P 12.09 12.19 12.09 12.29 +0.32 39 3 1,333 +3
30DEC26 97.50 P 0.00 0.00 0.00 13.64 +0.34 39 0 849 0
30DEC26 100.00 P 0.00 0.00 0.00 15.05 +0.35 39 0 3,913 0
30DEC26 102.50 P 0.00 0.00 0.00 16.62 +0.42 39 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 18.12 +0.35 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.74 +0.33 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 20.89 -0.20 38 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 23.34 +0.34 40 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 25.19 +0.37 40 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 27.08 +0.37 40 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 29.44 +0.89 42 0 80 0
30DEC26 122.50 P 0.00 0.00 0.00 31.03 +0.45 41 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 32.98 +0.42 41 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 35.08 +0.51 41 0 0 0
30DEC26 130.00 P 36.80 36.80 36.80 36.23 +0.23 38 10 91 +10
30DEC26 132.50 P 0.00 0.00 0.00 39.24 +0.52 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.33 +0.58 42 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.48 +0.59 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.65 +0.52 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.82 +0.51 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 50.04 +0.53 42 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 52.33 +0.59 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.54 +0.83 42 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 57.02 +0.78 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 59.14 +0.62 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.44 +0.63 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.77 +0.65 42 0 167 0
TOTAL PUT 30,483 666,334 +15,022
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 12.84
29JAN26 8.75 C 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.84 -0.11 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.09 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.85 -0.05 84 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.36 -0.05 74 0 1 0
29JAN26 12.00 C 0.93 0.93 0.93 0.88 -0.05 61 2 95 0
29JAN26 12.50 C 0.00 0.00 0.00 0.42 -0.07 44 0 76 0
29JAN26 13.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 394 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 299 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 177 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 199 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.11 -0.08 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.61 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.36 -0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.14 -0.07 53 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.89 -0.07 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.38 -0.10 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.95 -0.01 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.51 -0.05 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.11 -0.05 39 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.77 -0.04 38 0 164 0
26FEB26 13.00 C 0.56 0.56 0.50 0.51 -0.03 38 340 828 +340
26FEB26 13.50 C 0.00 0.00 0.00 0.32 -0.03 37 0 249 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.12 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.88 -0.04 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 -0.04 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.38 -0.04 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.13 -0.04 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.88 -0.04 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.63 -0.05 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.39 -0.04 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.17 -0.07 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.92 -0.05 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.68 -0.05 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.44 -0.05 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 -0.05 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.97 -0.05 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.52 -0.05 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.06 -0.05 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.70 -0.04 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.35 -0.04 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.04 -0.04 39 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.04 39 0 1,029 0
30MAR26 13.50 C 0.60 0.60 0.60 0.60 -0.04 39 50 50 +48
30MAR26 14.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 -0.02 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.21 -0.05 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.97 -0.05 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.74 -0.05 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.50 -0.05 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.27 -0.05 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.05 -0.05 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.62 -0.05 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 -0.07 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 -0.03 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.50 -0.04 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.22 -0.03 38 0 2 0
29APR26 13.00 C 0.98 0.99 0.98 0.99 -0.04 39 50 608 +50
29APR26 13.50 C 0.78 0.79 0.78 0.80 -0.02 40 50 755 +50
29APR26 14.00 C 0.62 0.62 0.62 0.62 -0.02 39 25 770 +25
29APR26 14.50 C 0.50 0.50 0.50 0.48 -0.02 39 25 215 +25
29APR26 15.00 C 0.40 0.40 0.39 0.37 -0.01 39 93 120 +25
29APR26 15.50 C 0.31 0.31 0.31 0.28 -0.01 39 25 210 +25
29APR26 16.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.99 -0.05 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 -0.05 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.52 -0.04 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.28 -0.03 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 -0.05 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.82 -0.05 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.60 -0.05 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 -0.05 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.17 -0.05 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.32 -0.12 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 -0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.09 37 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.04 39 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 -0.04 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 -0.03 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.03 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.02 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.02 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 165 0
29JUN26 19.50 C 0.14 0.15 0.14 0.07 -0.01 38 560 560 +560
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 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 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.28 -0.12 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.05 -0.09 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.04 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 -0.03 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.88 -0.04 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.04 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 -0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 -0.04 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 -0.04 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 -0.04 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.02 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.03 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 0.00 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.02 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.10 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.10 -0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 -0.04 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 -0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 -0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.02 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 -0.02 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 -0.02 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 +0.01 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 -0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.64 0.00 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 0.00 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 0.00 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 0.00 37 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 0.00 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 36 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 1,220 24,339 +1,148
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 134 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 783 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 362 0
29JAN26 13.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 133 0
29JAN26 13.50 P 0.00 0.00 0.00 0.70 +0.03 50 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.17 +0.04 55 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.67 +0.04 73 0 41 0
29JAN26 15.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.67 +0.05 105 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.17 +0.05 119 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.67 +0.05 133 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.17 +0.05 146 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.68 +0.06 174 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.17 +0.05 194 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.17 +0.05 235 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 64 0
26FEB26 11.50 P 0.13 0.13 0.13 0.11 0.00 38 30 277 +30
26FEB26 12.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 348 0
26FEB26 12.50 P 0.36 0.36 0.36 0.40 +0.02 38 2 144 0
26FEB26 13.00 P 0.00 0.00 0.00 0.63 0.00 37 0 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.95 +0.02 37 0 227 0
26FEB26 14.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.76 +0.03 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.19 +0.01 36 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.67 +0.04 37 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.17 +0.05 42 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.67 +0.05 47 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.17 +0.05 51 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.68 +0.06 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.17 +0.05 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.17 +0.05 82 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 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 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 0.00 40 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 104 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 +0.02 39 0 68 0
30MAR26 12.50 P 0.00 0.00 0.00 0.64 +0.03 39 0 129 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.02 39 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.03 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.55 +0.03 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.94 +0.04 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.36 +0.04 41 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.78 +0.05 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.22 +0.04 39 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.69 +0.05 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.17 +0.05 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.68 +0.06 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.17 +0.05 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.66 +0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.17 +0.05 62 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.16 +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 39 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 0.11 +0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 0.00 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.41 +0.02 39 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 +0.02 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.78 0.00 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.04 +0.03 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 +0.03 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.04 +0.03 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.46 +0.05 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.87 +0.05 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.30 +0.05 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.75 +0.05 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.20 +0.04 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.68 +0.05 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 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 0.14 +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 39 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 0.00 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 0.00 38 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.69 0.00 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 0.00 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 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 +0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.04 +0.01 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 +0.03 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.78 +0.04 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.05 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 +0.05 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.04 +0.05 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 +0.05 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.93 +0.05 34 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 +0.04 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.85 +0.05 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.31 +0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.78 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.26 +0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.22 +0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.19 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.17 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.28 +0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.01 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 0.38 +0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 +0.01 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 +0.03 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 +0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.40 +0.06 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 +0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.04 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.54 +0.05 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 +0.04 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 +0.05 40 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 +0.03 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 +0.04 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 +0.04 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 +0.04 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.57 +0.06 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.02 +0.04 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.49 +0.05 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.43 +0.05 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.38 +0.06 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.31 +0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 +0.01 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.02 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.03 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 +0.02 37 0 54 0
30DEC26 12.00 P 1.35 1.35 1.35 1.37 +0.02 37 5 15 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.62 +0.02 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 +0.01 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.02 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 +0.02 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 +0.03 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.04 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 +0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.90 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.22 +0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 +0.04 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 +0.04 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 +0.06 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.02 +0.04 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.49 +0.05 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.43 +0.05 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.38 +0.06 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.33 +0.05 36 0 0 0
TOTAL PUT 37 8,940 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.22
29JAN26 20.00 C 0.00 0.00 0.00 15.24 -1.06 256 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.24 -1.06 236 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.24 -1.06 216 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.24 -1.06 197 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.24 -1.07 179 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.24 -1.07 161 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.24 -1.07 144 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.24 -1.07 128 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.24 -1.07 112 0 0 0
29JAN26 29.00 C 6.05 6.16 6.05 6.25 -1.06 105 209 1,791 -119
29JAN26 30.00 C 5.70 5.70 5.13 5.25 -1.00 88 323 2,208 +319
29JAN26 31.00 C 0.00 0.00 0.00 4.25 -1.01 73 0 12 0
29JAN26 32.00 C 3.28 3.28 3.28 3.35 -0.91 83 10 300 0
29JAN26 33.00 C 2.56 2.56 2.25 2.28 -0.99 50 26 2,047 0
29JAN26 34.00 C 1.80 1.80 1.45 1.38 -0.99 45 32 224 +3
29JAN26 35.00 C 0.94 0.98 0.54 0.62 -0.79 39 2,759 3,446 +1,298
29JAN26 36.00 C 0.45 0.45 0.19 0.25 -0.52 42 2,581 2,711 0
29JAN26 37.00 C 0.30 0.30 0.07 0.10 -0.29 47 2,717 12,013 +80
29JAN26 38.00 C 0.10 0.10 0.03 0.04 -0.17 52 1,246 6,276 -30
29JAN26 39.00 C 0.04 0.04 0.03 0.02 -0.10 58 212 5,006 0
29JAN26 40.00 C 0.02 0.03 0.01 0.01 -0.06 63 1,062 12,439 +6
29JAN26 41.00 C 0.02 0.02 0.01 0.01 -0.03 73 4 7,259 -1
29JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 8,762 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 6,349 0
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 102 4 5,718 -3
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 4 7,890 -4
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 8,717 0
29JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 128 5 5,111 -5
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,295 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,053 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 7,706 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 169 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 187 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 203 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 218 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 233 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 246 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 260 0 5,698 0
29JAN26 70.00 C 0.01 0.01 0.01 0.01 0.00 272 12 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 284 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 296 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 307 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 318 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 328 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 338 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 9.24 -1.07 122 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 8.24 -1.08 108 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 7.24 -1.08 94 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.25 -1.08 89 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.25 -1.01 75 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.25 -1.01 62 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.35 -0.92 71 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 2.29 -1.01 44 0 10 0
30JAN26 34.00 C 1.70 1.70 1.35 1.42 -0.98 42 37 27 +26
30JAN26 35.00 C 0.99 0.99 0.61 0.70 -0.84 39 19 130 +9
30JAN26 36.00 C 0.65 0.65 0.26 0.29 -0.56 40 722 470 +102
30JAN26 37.00 C 0.28 0.28 0.10 0.10 -0.32 41 945 1,379 +62
30JAN26 38.00 C 0.12 0.12 0.06 0.04 -0.17 45 256 686 +148
30JAN26 39.00 C 0.06 0.06 0.05 0.02 -0.10 50 23 194 -22
30JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.06 54 0 404 0
30JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 34 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 8.25 - 60 0 0 -
06FEB26 28.00 C 0.00 0.00 0.00 7.25 - 52 0 0 -
06FEB26 29.00 C 0.00 0.00 0.00 6.26 - 51 0 0 -
06FEB26 30.00 C 0.00 0.00 0.00 5.27 - 46 0 0 -
06FEB26 31.00 C 0.00 0.00 0.00 4.30 - 44 0 0 -
06FEB26 32.00 C 0.00 0.00 0.00 3.36 - 42 0 0 -
06FEB26 33.00 C 0.00 0.00 0.00 2.51 - 42 0 0 -
06FEB26 34.00 C 0.00 0.00 0.00 1.70 - 39 0 0 -
06FEB26 35.00 C 1.39 1.39 0.95 1.02 - 36 64 44 -
06FEB26 36.00 C 1.00 1.00 0.57 0.58 - 36 52 14 -
06FEB26 37.00 C 0.43 0.44 0.32 0.32 - 37 178 140 -
06FEB26 38.00 C 0.23 0.24 0.19 0.15 - 37 88 52 -
06FEB26 39.00 C 0.15 0.15 0.14 0.07 - 38 8 6 -
06FEB26 40.00 C 0.10 0.10 0.08 0.03 - 38 52 34 -
06FEB26 41.00 C 0.06 0.06 0.05 0.02 - 42 15 15 -
06FEB26 42.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
06FEB26 43.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
06FEB26 44.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
06FEB26 45.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
26FEB26 20.00 C 15.14 15.27 15.14 15.27 -1.51 56 122 1,047 +122
26FEB26 21.00 C 0.00 0.00 0.00 14.27 -1.11 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.24 -1.14 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.28 -1.11 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.24 -1.15 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.25 -1.15 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.26 -1.15 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.28 -1.14 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.31 -1.13 37 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.36 -1.10 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.42 -0.97 38 0 69 0
26FEB26 31.00 C 0.00 0.00 0.00 4.51 -0.94 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.64 -1.01 36 0 11 0
26FEB26 33.00 C 2.93 2.93 2.93 2.92 -0.82 37 60 140 +60
26FEB26 34.00 C 2.08 2.08 2.08 2.17 -0.69 35 3 146 +3
26FEB26 35.00 C 2.00 2.10 1.43 1.54 -0.69 33 947 3,136 +828
26FEB26 36.00 C 1.46 1.46 1.01 1.08 -0.56 33 868 2,926 +190
26FEB26 37.00 C 0.98 0.98 0.70 0.74 -0.45 34 591 8,530 +136
26FEB26 38.00 C 0.70 0.70 0.48 0.52 -0.33 35 542 3,204 +103
26FEB26 39.00 C 0.50 0.50 0.35 0.34 -0.26 35 367 6,912 +15
26FEB26 40.00 C 0.40 0.40 0.25 0.22 -0.19 35 945 7,536 +32
26FEB26 41.00 C 0.25 0.25 0.20 0.14 -0.14 36 604 3,667 -151
26FEB26 42.00 C 0.18 0.18 0.16 0.09 -0.09 36 209 10,484 +49
26FEB26 43.00 C 0.13 0.13 0.13 0.06 -0.06 37 10 4,930 +10
26FEB26 44.00 C 0.11 0.11 0.11 0.04 -0.04 38 10 4,442 0
26FEB26 45.00 C 0.10 0.10 0.08 0.02 -0.04 37 42 13,150 +8
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 2,486 0
26FEB26 47.00 C 0.06 0.06 0.06 0.01 -0.02 39 10 907 +10
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,265 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,026 0
26FEB26 50.00 C 0.03 0.04 0.03 0.01 0.00 46 12 2,889 +7
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,362 0
26FEB26 55.00 C 0.01 0.01 0.01 0.01 0.00 57 10 1,963 -10
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,001 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 932 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.27 -1.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.27 -1.16 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.28 -1.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.30 -1.16 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.32 -1.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.41 -1.01 44 0 15,807 0
30MAR26 26.00 C 0.00 0.00 0.00 9.48 -1.06 45 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.53 -1.05 44 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.59 -1.03 42 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.59 -1.10 36 0 25 0
30MAR26 30.00 C 5.77 5.77 5.77 5.80 -0.97 39 4 80 +4
30MAR26 31.00 C 0.00 0.00 0.00 4.97 -0.95 38 0 2 0
30MAR26 32.00 C 4.60 4.60 4.20 4.19 -1.06 37 2 40 0
30MAR26 33.00 C 0.00 0.00 0.00 3.48 -0.97 36 0 534 0
30MAR26 34.00 C 3.00 3.00 3.00 2.88 -0.68 36 2 642 -2
30MAR26 35.00 C 2.43 2.46 2.15 2.23 -0.70 34 406 22,014 +318
30MAR26 36.00 C 2.19 2.19 1.75 1.80 -0.54 35 190 4,958 +73
30MAR26 37.00 C 1.61 1.62 1.38 1.44 -0.48 35 484 4,387 +390
30MAR26 38.00 C 1.34 1.34 1.09 1.12 -0.41 35 378 6,052 +117
30MAR26 39.00 C 0.95 0.95 0.91 0.86 -0.40 35 68 9,394 -3
30MAR26 40.00 C 0.84 0.84 0.72 0.66 -0.34 36 186 22,330 +86
30MAR26 41.00 C 0.66 0.66 0.58 0.49 -0.31 36 351 5,680 +73
30MAR26 42.00 C 0.58 0.58 0.58 0.37 -0.26 36 1 5,775 0
30MAR26 43.00 C 0.45 0.45 0.41 0.27 -0.23 36 124 5,343 -97
30MAR26 44.00 C 0.39 0.39 0.35 0.20 -0.19 36 3,120 11,258 +875
30MAR26 45.00 C 0.34 0.34 0.30 0.15 -0.16 36 1,203 10,622 -556
30MAR26 46.00 C 0.28 0.28 0.28 0.11 -0.13 36 1 3,047 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 -0.11 37 0 4,245 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.09 37 0 14,361 0
30MAR26 49.00 C 0.18 0.18 0.18 0.04 -0.08 37 8 9,775 +8
30MAR26 50.00 C 0.20 0.20 0.16 0.03 -0.07 37 31 21,666 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.04 39 0 11,956 0
30MAR26 55.00 C 0.11 0.11 0.11 0.01 -0.03 40 13 26,934 +13
30MAR26 57.50 C 0.08 0.08 0.08 0.01 -0.01 43 10 8,975 0
30MAR26 60.00 C 0.05 0.05 0.05 0.01 0.00 47 1 22,498 -1
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,862 0
30MAR26 65.00 C 0.07 0.07 0.07 0.01 0.00 53 8 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5,401 0
30MAR26 70.00 C 0.07 0.07 0.07 0.01 0.00 59 7 14,113 0
30MAR26 72.50 C 0.07 0.07 0.07 0.01 0.00 61 7 3,645 -7
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,658 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.33 -1.45 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.36 -1.17 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.38 -1.17 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.42 -1.16 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.46 -1.16 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.50 -1.16 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.55 -1.14 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.61 -1.14 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.79 -1.03 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.86 -1.06 37 0 0 0
29APR26 30.00 C 6.09 6.09 6.09 6.03 -1.02 36 100 507 +100
29APR26 31.00 C 0.00 0.00 0.00 5.25 -0.80 36 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.52 -0.76 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.85 -0.72 35 0 0 0
29APR26 34.00 C 3.20 3.24 3.18 3.25 -0.73 35 600 689 +598
29APR26 35.00 C 2.95 2.95 2.60 2.69 -0.66 34 62 680 +17
29APR26 36.00 C 2.42 2.42 2.23 2.26 -0.55 35 193 470 +15
29APR26 37.00 C 2.75 2.75 1.87 1.88 -0.48 35 196 1,064 +10
29APR26 38.00 C 1.69 1.69 1.55 1.57 -0.42 35 161 2,134 0
29APR26 39.00 C 1.36 1.36 1.30 1.32 -0.38 36 26 701 -22
29APR26 40.00 C 1.27 1.27 1.06 1.10 -0.35 37 193 2,432 +154
29APR26 41.00 C 0.99 0.99 0.90 0.91 -0.31 37 147 459 +88
29APR26 42.00 C 0.88 0.88 0.80 0.75 -0.29 37 253 1,912 -3
29APR26 43.00 C 0.69 0.69 0.69 0.62 -0.26 38 15 737 0
29APR26 44.00 C 0.70 0.70 0.70 0.51 -0.24 38 58 512 +58
29APR26 45.00 C 0.60 0.60 0.50 0.42 -0.22 38 299 1,368 +155
29APR26 46.00 C 0.50 0.50 0.50 0.35 -0.20 39 2 398 +2
29APR26 47.00 C 0.00 0.00 0.00 0.29 -0.18 39 0 869 0
29APR26 48.00 C 0.00 0.00 0.00 0.24 -0.17 39 0 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.20 -0.15 40 0 142 0
29APR26 50.00 C 0.31 0.31 0.30 0.17 -0.14 40 20 2,036 +19
29APR26 52.50 C 0.00 0.00 0.00 0.11 -0.11 41 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 537 0
29APR26 57.50 C 0.18 0.18 0.18 0.05 -0.08 43 3 2,373 +3
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 134 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.05 46 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 15.52 -1.26 43 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.56 -1.16 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.61 -1.15 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.66 -1.15 41 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.73 -1.13 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.81 -1.12 39 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 9.90 -1.11 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.03 -1.08 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.26 -0.97 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.45 -0.92 37 0 15 0
29JUN26 30.00 C 6.60 6.60 6.60 6.59 -0.97 35 1 31 -1
29JUN26 31.00 C 6.15 6.15 6.15 5.88 -0.71 35 2 159 0
29JUN26 32.00 C 5.90 5.90 5.90 5.22 -0.68 35 2 11 +2
29JUN26 33.00 C 0.00 0.00 0.00 4.59 -0.67 35 0 0 0
29JUN26 34.00 C 4.18 4.18 4.18 4.06 -0.67 35 1 477 +1
29JUN26 35.00 C 3.90 3.90 3.43 3.54 -0.57 35 5 397 0
29JUN26 36.00 C 3.05 3.05 3.00 3.09 -0.59 35 6 589 +6
29JUN26 37.00 C 0.00 0.00 0.00 2.70 -0.53 35 0 1,539 0
29JUN26 38.00 C 2.38 2.38 2.24 2.36 -0.46 36 14 5,212 -3
29JUN26 39.00 C 2.15 2.15 2.06 2.08 -0.42 36 21 1,366 +4
29JUN26 40.00 C 1.89 1.89 1.80 1.83 -0.40 37 18 3,364 +6
29JUN26 41.00 C 1.60 1.60 1.60 1.62 -0.35 37 4 661 +4
29JUN26 42.00 C 1.42 1.42 1.42 1.43 -0.30 38 200 5,321 +140
29JUN26 43.00 C 0.00 0.00 0.00 1.26 -0.26 38 0 2,757 0
29JUN26 44.00 C 1.12 1.12 1.10 1.10 -0.23 38 500 4,364 +442
29JUN26 45.00 C 1.13 1.13 0.98 0.97 -0.20 39 40 11,885 +30
29JUN26 46.00 C 0.00 0.00 0.00 0.86 -0.17 39 0 1,713 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.15 39 0 1,803 0
29JUN26 48.00 C 0.80 0.80 0.75 0.67 -0.13 40 11 4,903 +1
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.12 40 0 2,756 0
29JUN26 50.00 C 0.68 0.68 0.60 0.53 -0.09 40 11 24,115 -6
29JUN26 52.50 C 0.51 0.51 0.50 0.40 -0.06 41 8 4,303 0
29JUN26 55.00 C 0.42 0.42 0.39 0.30 -0.05 42 34 10,665 0
29JUN26 57.50 C 0.34 0.34 0.34 0.24 -0.02 43 2 3,546 0
29JUN26 60.00 C 0.34 0.34 0.33 0.19 -0.01 44 20 23,970 +20
29JUN26 62.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 4,401 0
29JUN26 65.00 C 0.23 0.23 0.23 0.12 -0.01 46 1 14,023 +1
29JUN26 67.50 C 0.00 0.00 0.00 0.10 0.00 47 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 0.00 48 0 15,257 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 286 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 15.85 -1.16 45 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.92 -1.15 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.01 -1.13 42 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.11 -1.12 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.22 -1.11 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.45 -1.00 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.61 -0.99 40 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 9.80 -0.97 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.02 -0.94 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.27 -0.91 38 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.57 -0.96 38 0 95 0
29SEP26 31.00 C 0.00 0.00 0.00 6.87 -0.85 37 0 93 0
29SEP26 32.00 C 0.00 0.00 0.00 6.44 -0.73 39 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 5.68 -0.87 37 0 73 0
29SEP26 34.00 C 5.79 5.79 5.79 5.14 -0.65 36 1 7 0
29SEP26 35.00 C 0.00 0.00 0.00 4.64 -0.56 36 0 100 0
29SEP26 36.00 C 0.00 0.00 0.00 4.19 -0.61 36 0 4,267 0
29SEP26 37.00 C 0.00 0.00 0.00 3.79 -0.57 36 0 474 0
29SEP26 38.00 C 3.42 3.42 3.42 3.42 -0.55 36 4 1,732 0
29SEP26 39.00 C 3.12 3.12 3.12 3.13 -0.48 37 1 5,895 0
29SEP26 40.00 C 2.92 2.95 2.76 2.86 -0.45 37 111 2,908 +52
29SEP26 41.00 C 0.00 0.00 0.00 2.58 -0.42 37 0 984 0
29SEP26 42.00 C 2.31 2.31 2.31 2.32 -0.40 37 4 990 0
29SEP26 43.00 C 0.00 0.00 0.00 2.09 -0.37 37 0 1,530 0
29SEP26 44.00 C 1.94 1.94 1.92 1.88 -0.34 38 102 2,799 +42
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.31 38 0 2,999 0
29SEP26 46.00 C 1.67 1.67 1.67 1.53 -0.29 38 4 1,424 0
29SEP26 47.00 C 1.52 1.52 1.52 1.38 -0.27 38 3 1,402 +3
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.25 38 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -0.23 38 0 2,387 0
29SEP26 50.00 C 1.26 1.26 1.19 1.01 -0.21 38 18 17,179 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.78 -0.18 38 0 3,005 0
29SEP26 55.00 C 0.80 0.86 0.80 0.61 -0.14 39 11 4,522 +9
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.12 39 0 448 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 -0.10 39 1 6,762 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.09 40 0 935 0
29SEP26 65.00 C 0.51 0.51 0.51 0.23 -0.07 40 3 2,602 +3
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 318 0
29SEP26 75.00 C 0.31 0.31 0.31 0.10 -0.03 41 2 1,069 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,013 0
29SEP26 85.00 C 0.22 0.22 0.22 0.05 -0.02 43 3 278 -3
30DEC26 20.00 C 16.50 16.50 16.50 16.20 -1.14 45 5 45 +5
30DEC26 21.00 C 0.00 0.00 0.00 15.30 -1.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.42 -1.12 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.66 -1.01 43 0 0 0
30DEC26 24.00 C 12.80 12.80 12.80 12.75 -1.07 41 3 5 -3
30DEC26 25.00 C 0.00 0.00 0.00 11.76 -1.23 38 0 14 0
30DEC26 26.00 C 11.20 11.20 11.20 11.23 -0.95 41 3 4 +3
30DEC26 27.00 C 0.00 0.00 0.00 10.45 -0.94 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 -0.83 40 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 9.01 -1.07 39 0 2 0
30DEC26 30.00 C 8.60 8.60 8.20 8.46 -0.87 39 32 117 +32
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -0.88 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.11 -0.79 37 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 6.55 -0.75 37 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 6.05 -0.88 37 0 6 0
30DEC26 35.00 C 5.91 5.91 5.50 5.71 -0.71 38 6 718 +1
30DEC26 36.00 C 5.06 5.06 5.00 5.15 -0.73 37 5 2,129 +2
30DEC26 37.00 C 4.90 4.90 4.90 4.72 -0.57 37 1 2,424 0
30DEC26 38.00 C 4.80 4.80 4.38 4.35 -0.51 37 22 2,282 +17
30DEC26 39.00 C 0.00 0.00 0.00 4.01 -0.49 37 0 1,306 0
30DEC26 40.00 C 3.78 3.78 3.66 3.71 -0.47 37 82 775 +72
30DEC26 41.00 C 0.00 0.00 0.00 3.44 -0.43 38 0 434 0
30DEC26 42.00 C 3.14 3.14 3.09 3.16 -0.43 38 101 578 +100
30DEC26 43.00 C 0.00 0.00 0.00 2.90 -0.43 38 0 108 0
30DEC26 44.00 C 2.80 2.80 2.74 2.66 -0.45 38 14 334 +14
30DEC26 45.00 C 2.56 2.56 2.56 2.44 -0.43 38 2 2,840 0
30DEC26 46.00 C 2.48 2.48 2.48 2.24 -0.45 38 1 15 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.43 38 0 183 0
30DEC26 48.00 C 2.06 2.06 2.00 1.89 -0.42 38 16 134 +8
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.42 38 0 140 0
30DEC26 50.00 C 1.80 1.81 1.77 1.59 -0.40 38 7 896 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.28 -0.38 38 0 1,368 0
30DEC26 55.00 C 1.40 1.40 1.40 1.03 -0.37 38 2 1,490 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.83 -0.35 38 0 71 0
30DEC26 60.00 C 1.19 1.19 1.00 0.68 -0.32 38 43 678 -10
30DEC26 62.50 C 0.00 0.00 0.00 0.55 -0.30 38 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.45 -0.28 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.27 39 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.24 39 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.24 39 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.22 39 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.20 39 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.19 39 0 290 0
TOTAL CALL 29,464 836,842 +6,762
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 1 820 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 869 0
29JAN26 31.00 P 0.01 0.01 0.01 0.01 0.00 64 30 1,078 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 1,353 0
29JAN26 33.00 P 0.04 0.05 0.04 0.06 +0.04 51 40 3,339 +24
29JAN26 34.00 P 0.08 0.15 0.08 0.16 +0.09 46 1,839 4,426 +796
29JAN26 35.00 P 0.26 0.48 0.26 0.40 +0.20 39 2,746 9,785 -510
29JAN26 36.00 P 0.55 1.12 0.55 1.01 +0.53 41 565 9,025 +137
29JAN26 37.00 P 1.20 2.00 1.20 1.90 +0.79 51 604 8,514 -192
29JAN26 38.00 P 2.55 2.90 2.45 2.80 +0.90 47 156 11,095 -35
29JAN26 39.00 P 3.80 3.88 3.70 3.89 +1.02 83 55 9,648 -20
29JAN26 40.00 P 4.36 4.86 4.36 4.80 +0.86 72 57 8,168 -1,949
29JAN26 41.00 P 5.18 5.90 5.18 5.78 +0.84 0 40 1,923 -615
29JAN26 42.00 P 0.00 0.00 0.00 6.78 +0.82 0 1,200 2,259 -1,481
29JAN26 43.00 P 0.00 0.00 0.00 7.78 +1.01 0 2 164 -2,948
29JAN26 44.00 P 8.47 8.47 8.47 8.78 +1.01 0 1 42 -1,007
29JAN26 45.00 P 9.67 9.90 9.57 9.78 +1.01 0 223 1,496 -221
29JAN26 46.00 P 10.67 10.85 10.67 10.78 +0.72 0 106 778 -105
29JAN26 47.00 P 11.84 11.84 11.84 11.78 +1.02 0 4 316 0
29JAN26 48.00 P 0.00 0.00 0.00 12.78 +1.02 0 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 13.78 +1.02 0 0 105 0
29JAN26 50.00 P 14.67 14.69 14.67 14.78 +1.02 0 50 84 -50
29JAN26 52.50 P 17.30 17.30 17.30 17.28 +1.02 0 2 60 0
29JAN26 55.00 P 0.00 0.00 0.00 19.78 +1.02 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 22.28 +1.02 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 24.78 +1.02 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 27.28 +1.02 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 29.78 +1.02 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 32.28 +1.02 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 34.78 +1.02 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 37.28 +1.02 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 39.78 +1.02 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 42.28 +1.01 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 44.78 +1.01 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 47.28 +1.01 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 49.78 +1.01 0 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30JAN26 31.00 P 0.01 0.01 0.01 0.01 0.00 56 30 72 +29
30JAN26 32.00 P 0.02 0.03 0.02 0.02 0.00 48 160 278 +160
30JAN26 33.00 P 0.06 0.07 0.06 0.06 +0.01 45 18 196 +3
30JAN26 34.00 P 0.12 0.21 0.12 0.17 +0.07 41 253 253 -105
30JAN26 35.00 P 0.30 0.55 0.30 0.45 +0.19 37 979 720 -160
30JAN26 36.00 P 0.65 1.10 0.65 1.02 +0.47 37 50 121 +30
30JAN26 37.00 P 1.62 1.62 1.62 1.90 +0.72 44 2 15 -2
30JAN26 38.00 P 2.48 2.48 2.48 2.80 +0.90 41 1 16 -1
30JAN26 39.00 P 0.00 0.00 0.00 3.89 +1.02 72 0 16 0
30JAN26 40.00 P 0.00 0.00 0.00 4.80 +0.86 63 0 3 0
30JAN26 41.00 P 0.00 0.00 0.00 5.78 +0.84 0 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.78 +0.82 0 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.82 +1.05 101 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.83 +1.06 114 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.83 +1.06 123 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.82 +0.76 129 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
06FEB26 28.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
06FEB26 29.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
06FEB26 30.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
06FEB26 31.00 P 0.00 0.00 0.00 0.06 - 46 0 0 -
06FEB26 32.00 P 0.10 0.10 0.10 0.11 - 42 10 10 -
06FEB26 33.00 P 0.16 0.22 0.16 0.22 - 40 128 81 -
06FEB26 34.00 P 0.35 0.45 0.33 0.42 - 37 330 186 -
06FEB26 35.00 P 0.69 0.84 0.65 0.76 - 36 462 428 -
06FEB26 36.00 P 1.11 1.39 1.11 1.29 - 34 33 33 -
06FEB26 37.00 P 2.14 2.14 2.14 2.00 - 33 15 15 -
06FEB26 38.00 P 0.00 0.00 0.00 2.94 - 40 0 0 -
06FEB26 39.00 P 0.00 0.00 0.00 3.89 - 45 0 0 -
06FEB26 40.00 P 0.00 0.00 0.00 4.80 - 40 0 0 -
06FEB26 41.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
06FEB26 42.00 P 0.00 0.00 0.00 6.87 - 65 0 0 -
06FEB26 43.00 P 0.00 0.00 0.00 7.87 - 72 0 0 -
06FEB26 44.00 P 0.00 0.00 0.00 8.87 - 78 0 0 -
06FEB26 45.00 P 0.00 0.00 0.00 9.87 - 84 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 64 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 53 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 300 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 43 2 15 +2
26FEB26 27.00 P 0.04 0.04 0.04 0.02 +0.01 42 80 336 +77
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 263 0
26FEB26 29.00 P 0.09 0.09 0.09 0.07 +0.03 40 35 1,329 +35
26FEB26 30.00 P 0.13 0.14 0.13 0.13 +0.05 39 670 2,227 +154
26FEB26 31.00 P 0.19 0.22 0.19 0.21 +0.08 37 190 484 +90
26FEB26 32.00 P 0.30 0.35 0.28 0.34 +0.11 36 110 1,378 +27
26FEB26 33.00 P 0.42 0.56 0.42 0.54 +0.17 35 851 2,694 +428
26FEB26 34.00 P 0.67 0.87 0.67 0.82 +0.26 34 974 6,082 +205
26FEB26 35.00 P 1.10 1.25 1.04 1.23 +0.37 33 704 9,690 +68
26FEB26 36.00 P 1.30 1.85 1.30 1.77 +0.52 33 196 5,373 -46
26FEB26 37.00 P 1.90 2.50 1.90 2.46 +0.66 34 149 16,919 +9
26FEB26 38.00 P 3.14 3.14 3.03 3.15 +0.64 32 7 7,503 +5
26FEB26 39.00 P 3.87 4.10 3.84 4.08 +0.85 36 10 9,395 -4
26FEB26 40.00 P 4.88 4.96 4.87 5.00 +0.94 38 17 12,584 +15
26FEB26 41.00 P 0.00 0.00 0.00 5.85 +0.91 35 0 3,424 0
26FEB26 42.00 P 0.00 0.00 0.00 6.87 +0.91 41 0 7,279 0
26FEB26 43.00 P 7.53 7.69 7.53 8.02 +1.10 54 87 2,501 +45
26FEB26 44.00 P 8.88 8.88 8.88 8.87 +1.09 49 1 450 0
26FEB26 45.00 P 0.00 0.00 0.00 9.87 +1.10 53 1 281 0
26FEB26 46.00 P 10.82 10.82 10.82 10.86 +0.80 55 1 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.82 +1.06 55 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.86 +1.10 62 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 13.86 +1.10 66 0 9 0
26FEB26 50.00 P 14.83 14.83 14.82 14.86 +1.10 69 4 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.36 +1.10 77 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.86 +1.10 84 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.36 +1.10 90 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.86 +1.10 97 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.36 +1.10 103 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.86 +1.10 108 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.36 +1.10 114 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.86 +1.10 119 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.36 +1.10 124 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.86 +1.10 129 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.36 +1.09 134 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.86 +1.09 138 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 -0.01 45 13 318 +13
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 161 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.01 44 1 16,618 0
30MAR26 26.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 534 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 0.00 42 0 387 0
30MAR26 28.00 P 0.21 0.23 0.21 0.21 +0.02 41 65 471 -62
30MAR26 29.00 P 0.30 0.30 0.30 0.31 +0.05 40 4 561 0
30MAR26 30.00 P 0.35 0.44 0.32 0.43 +0.06 39 211 1,548 +175
30MAR26 31.00 P 0.54 0.61 0.54 0.58 +0.08 37 267 1,627 +99
30MAR26 32.00 P 0.73 0.80 0.73 0.79 +0.12 36 90 2,720 +30
30MAR26 33.00 P 0.95 1.08 0.95 1.08 +0.20 36 46 8,407 +1
30MAR26 34.00 P 1.25 1.45 1.25 1.41 +0.27 35 179 8,751 0
30MAR26 35.00 P 1.73 1.92 1.68 1.86 +0.39 35 218 29,203 -110
30MAR26 36.00 P 2.00 2.45 2.00 2.38 +0.47 34 164 5,939 +50
30MAR26 37.00 P 2.50 3.12 2.50 3.01 +0.57 35 91 7,949 +42
30MAR26 38.00 P 3.58 3.76 3.58 3.76 +0.69 36 4 15,301 0
30MAR26 39.00 P 3.76 3.76 3.76 4.46 +0.67 35 10 14,599 0
30MAR26 40.00 P 0.00 0.00 0.00 5.11 +0.55 31 1 26,272 0
30MAR26 41.00 P 0.00 0.00 0.00 6.11 +0.75 35 0 6,586 0
30MAR26 42.00 P 0.00 0.00 0.00 7.08 +0.87 38 0 17,864 0
30MAR26 43.00 P 0.00 0.00 0.00 8.02 +0.95 40 0 5,623 0
30MAR26 44.00 P 0.00 0.00 0.00 8.91 +0.86 38 3,000 4,764 -2,873
30MAR26 45.00 P 9.80 9.80 9.80 9.87 +1.07 39 1,003 4,959 -1,000
30MAR26 46.00 P 0.00 0.00 0.00 10.86 +0.80 41 0 1,760 0
30MAR26 47.00 P 0.00 0.00 0.00 11.82 +1.00 41 0 4,010 0
30MAR26 48.00 P 12.62 13.00 12.62 12.86 +1.06 47 11 7,550 +1
30MAR26 49.00 P 0.00 0.00 0.00 13.88 +1.10 50 0 4,824 0
30MAR26 50.00 P 14.85 14.85 14.85 14.86 +1.09 51 50 13,000 -50
30MAR26 52.50 P 0.00 0.00 0.00 17.39 +1.13 59 0 7,614 -750
30MAR26 55.00 P 0.00 0.00 0.00 19.88 +1.12 64 0 6,736 -51
30MAR26 57.50 P 0.00 0.00 0.00 22.38 +1.12 69 0 724 0
30MAR26 60.00 P 0.00 0.00 0.00 24.88 +1.12 73 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.38 +1.12 78 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.88 +1.12 82 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.38 +1.12 87 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.88 +1.12 90 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.38 +1.12 94 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.88 +1.12 98 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.38 +1.11 101 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.88 +1.11 104 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.38 +1.11 108 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.88 +1.11 111 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.38 +1.12 114 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.88 +1.12 117 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.38 +1.12 120 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.88 +1.12 122 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.38 +1.12 125 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.88 +1.12 128 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.38 +1.12 130 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.88 +1.12 133 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.38 +1.12 135 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.88 +1.12 138 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29APR26 25.00 P 0.16 0.16 0.16 0.09 +0.02 39 1 51 0
29APR26 26.00 P 0.19 0.19 0.19 0.14 +0.04 38 2 18 +2
29APR26 27.00 P 0.00 0.00 0.00 0.21 +0.07 38 0 0 0
29APR26 28.00 P 0.36 0.36 0.35 0.30 +0.11 37 103 249 +100
29APR26 29.00 P 0.42 0.47 0.42 0.44 +0.17 37 54 68 +35
29APR26 30.00 P 0.57 0.62 0.57 0.61 +0.20 36 104 1,782 +102
29APR26 31.00 P 0.74 0.80 0.74 0.81 +0.22 36 20 830 +20
29APR26 32.00 P 1.04 1.08 1.04 1.06 +0.23 35 114 2,234 +108
29APR26 33.00 P 1.29 1.29 1.29 1.37 +0.27 35 1 1,198 +1
29APR26 34.00 P 1.62 1.76 1.62 1.74 +0.33 34 107 2,593 +2
29APR26 35.00 P 2.04 2.28 2.04 2.20 +0.40 34 244 3,236 +78
29APR26 36.00 P 2.30 2.80 2.30 2.74 +0.50 34 165 2,810 +75
29APR26 37.00 P 2.80 3.40 2.80 3.36 +0.56 34 85 2,745 +55
29APR26 38.00 P 0.00 0.00 0.00 4.07 +0.64 35 0 1,405 0
29APR26 39.00 P 0.00 0.00 0.00 4.83 +0.69 36 0 2,102 0
29APR26 40.00 P 4.86 4.86 4.86 5.78 +0.89 39 10 345 -10
29APR26 41.00 P 0.00 0.00 0.00 6.43 +0.73 36 3 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.30 +0.78 37 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 8.18 +0.85 38 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.07 +0.87 38 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 10.01 +0.93 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.93 +0.87 38 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.86 +0.95 38 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.86 +1.02 40 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.88 +1.10 43 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.88 +1.02 45 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.39 +1.09 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.89 +1.12 55 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.38 +1.12 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.88 +1.12 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.38 +1.12 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.89 +1.13 71 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.39 +1.13 74 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.89 +1.13 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.39 +1.13 81 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.89 +1.13 84 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.39 +1.12 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.89 +1.12 90 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 187 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 140 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.08 36 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.11 36 0 294 0
29JUN26 26.00 P 0.00 0.00 0.00 0.31 +0.14 36 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.17 36 0 423 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 +0.21 36 0 1,054 0
29JUN26 29.00 P 0.00 0.00 0.00 0.79 +0.25 36 0 1,280 0
29JUN26 30.00 P 0.99 1.07 0.99 1.04 +0.29 36 134 2,386 +90
29JUN26 31.00 P 1.23 1.31 1.23 1.32 +0.31 36 306 1,596 +201
29JUN26 32.00 P 1.51 1.63 1.51 1.62 +0.31 35 43 3,385 +43
29JUN26 33.00 P 1.98 1.98 1.98 1.99 +0.33 35 95 6,462 0
29JUN26 34.00 P 2.39 2.46 2.39 2.40 +0.39 35 146 10,266 +1
29JUN26 35.00 P 2.66 2.89 2.66 2.89 +0.46 35 136 10,213 +31
29JUN26 36.00 P 3.30 3.30 3.30 3.42 +0.50 34 1 5,786 +1
29JUN26 37.00 P 0.00 0.00 0.00 4.05 +0.54 35 0 11,929 0
29JUN26 38.00 P 0.00 0.00 0.00 4.71 +0.63 35 0 10,521 0
29JUN26 39.00 P 0.00 0.00 0.00 5.41 +0.60 36 0 6,116 0
29JUN26 40.00 P 6.15 6.15 6.15 6.20 +0.71 36 6 11,070 +6
29JUN26 41.00 P 0.00 0.00 0.00 6.93 +0.69 36 0 9,044 0
29JUN26 42.00 P 0.00 0.00 0.00 7.78 +0.78 37 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 8.61 +0.80 37 2 846 +2
29JUN26 44.00 P 0.00 0.00 0.00 9.46 +0.83 38 0 3,126 0
29JUN26 45.00 P 10.00 10.00 10.00 10.32 +0.64 38 1 17,876 0
29JUN26 46.00 P 0.00 0.00 0.00 11.21 +0.87 38 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 12.11 +0.90 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.02 +0.90 38 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.95 +0.93 38 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.89 +0.95 38 0 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 17.39 +1.09 42 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 19.89 +1.08 46 0 460 -800
29JUN26 57.50 P 0.00 0.00 0.00 22.38 +1.11 49 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 24.88 +1.12 52 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 27.38 +0.76 55 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.89 +1.13 59 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.39 +1.13 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.89 +1.13 64 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.39 +1.13 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.89 +1.13 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.39 +1.12 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.89 +1.12 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.38 +1.11 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.88 +1.11 78 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.38 +1.12 80 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.88 +1.12 83 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.38 +1.12 85 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.88 +1.12 87 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.38 +1.12 88 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.88 +1.12 90 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.38 +1.12 92 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.88 +1.12 94 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.38 +1.12 96 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.88 +1.12 97 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.05 40 0 1,002 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.08 39 0 288 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.10 39 0 160 0
29SEP26 24.00 P 0.55 0.55 0.55 0.46 +0.11 39 1 46 +1
29SEP26 25.00 P 0.64 0.68 0.64 0.61 +0.15 39 8 198 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 +0.17 38 0 281 0
29SEP26 27.00 P 0.00 0.00 0.00 0.98 +0.19 38 0 487 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.21 38 0 493 0
29SEP26 29.00 P 1.42 1.45 1.42 1.44 +0.22 37 98 786 +83
29SEP26 30.00 P 1.62 1.62 1.62 1.70 +0.23 37 10 1,265 +10
29SEP26 31.00 P 0.00 0.00 0.00 2.01 +0.25 36 0 564 0
29SEP26 32.00 P 0.00 0.00 0.00 2.38 +0.32 36 0 1,316 0
29SEP26 33.00 P 2.73 2.76 2.73 2.77 +0.34 36 22 3,438 +21
29SEP26 34.00 P 3.24 3.24 3.24 3.25 +0.40 36 95 1,409 +95
29SEP26 35.00 P 0.00 0.00 0.00 3.75 +0.44 36 2,000 5,045 +2,000
29SEP26 36.00 P 4.25 4.25 4.25 4.30 +0.48 36 502 15,467 +500
29SEP26 37.00 P 4.88 4.88 4.88 4.85 +0.49 36 10 5,182 -10
29SEP26 38.00 P 5.55 5.55 5.55 5.51 +0.61 36 2 3,888 +2
29SEP26 39.00 P 6.09 6.09 6.09 6.21 +0.63 36 15 9,085 -15
29SEP26 40.00 P 0.00 0.00 0.00 6.94 +0.69 37 0 4,267 0
29SEP26 41.00 P 0.00 0.00 0.00 7.44 +0.57 35 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 +0.72 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.22 +0.69 37 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 10.04 +0.77 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +0.79 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.71 +0.81 38 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 12.60 +0.88 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.44 +0.86 38 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.32 +0.88 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.19 +0.87 38 0 9,276 0
29SEP26 52.50 P 0.00 0.00 0.00 17.50 +0.93 38 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.90 +1.04 39 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.39 +1.05 42 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.89 +1.11 45 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 27.38 +0.76 47 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.89 +1.13 50 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.39 +1.13 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.89 +1.13 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.39 +1.13 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.89 +1.13 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.39 +1.12 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.89 +1.12 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.39 +1.12 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.89 +1.12 67 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.01 41 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 0.00 40 0 5 0
30DEC26 24.00 P 0.85 0.86 0.85 0.84 +0.03 40 4 60 +4
30DEC26 25.00 P 0.99 1.01 0.97 1.01 +0.02 39 16 1,166 -4
30DEC26 26.00 P 1.20 1.20 1.20 1.20 +0.02 39 5 142 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 +0.03 38 0 88 0
30DEC26 28.00 P 1.52 1.68 1.52 1.67 +0.04 38 41 522 +25
30DEC26 29.00 P 1.92 1.95 1.92 1.98 +0.10 38 7 262 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.29 +0.11 37 0 3,487 0
30DEC26 31.00 P 2.57 2.57 2.55 2.65 +0.17 37 33 194 +25
30DEC26 32.00 P 3.02 3.02 3.02 3.03 +0.20 37 45 2,418 +31
30DEC26 33.00 P 3.30 3.30 3.30 3.44 +0.25 37 95 824 +95
30DEC26 34.00 P 3.51 3.88 3.51 3.88 +0.30 36 62 654 +60
30DEC26 35.00 P 4.25 4.39 4.25 4.41 +0.40 36 3 3,122 +1
30DEC26 36.00 P 4.86 4.86 4.86 4.94 +0.50 36 100 2,269 +100
30DEC26 37.00 P 5.13 5.13 5.13 5.49 +0.45 36 1 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.15 +0.49 36 0 1,522 0
30DEC26 39.00 P 0.00 0.00 0.00 6.80 +0.56 36 0 1,823 0
30DEC26 40.00 P 7.20 7.20 7.20 7.53 +0.63 37 10 1,932 +10
30DEC26 41.00 P 0.00 0.00 0.00 8.27 +0.67 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 +0.70 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.70 38 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 10.57 +0.73 38 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.36 +0.75 38 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 12.17 +0.78 38 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.00 +0.80 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.85 +0.82 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.68 +0.81 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.56 +0.84 38 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 17.78 +0.89 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.05 +0.92 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.46 +1.06 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.89 +1.11 40 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.38 +0.76 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.89 +1.09 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.39 +1.12 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.89 +1.13 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.39 +1.13 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.89 +1.13 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.39 +1.12 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.89 +1.12 57 0 0 0
TOTAL PUT 24,777 669,895 -8,419
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 22.74
29JAN26 10.00 C 0.00 0.00 0.00 12.74 +1.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 12.24 +1.30 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.74 +1.33 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 11.24 +1.33 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.74 +1.33 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.24 +1.33 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.74 +1.33 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.24 +1.33 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.74 +1.33 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 8.24 +1.22 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.87 +1.46 295 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 7.24 +1.33 0 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.74 +1.29 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 6.24 +1.33 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.74 +1.33 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 5.37 +1.46 202 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.74 +1.23 0 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 4.25 +1.34 96 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 3.86 +1.42 147 0 9 0
29JAN26 19.50 C 0.00 0.00 0.00 3.25 +1.30 74 0 16 0
29JAN26 20.00 C 2.75 2.75 2.75 2.75 +1.30 63 1 33 0
29JAN26 21.00 C 1.75 2.20 1.75 1.74 +1.00 0 5 12 -1
29JAN26 22.00 C 0.88 1.39 0.88 0.94 +0.65 59 18 18 -4
29JAN26 23.00 C 0.38 0.38 0.33 0.39 +0.30 61 8 225 0
29JAN26 24.00 C 0.25 0.30 0.17 0.13 +0.11 64 9 69 -1
29JAN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 14 0
29JAN26 26.00 C 0.06 0.06 0.04 0.01 0.00 70 11 16 +4
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 11.91 +1.48 151 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.24 +1.28 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.77 +1.34 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.27 +1.34 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.92 +1.27 122 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.27 +1.35 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.78 +1.34 64 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.28 +1.26 58 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.87 +1.42 86 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.28 +1.35 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.91 +1.35 80 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.35 +1.37 65 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.77 +1.34 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.37 +1.39 58 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.86 +1.35 51 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.28 +1.22 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.96 +1.29 51 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.46 +1.16 46 0 45 0
26FEB26 20.00 C 3.08 3.08 3.08 3.03 +1.06 45 1 12 +1
26FEB26 21.00 C 0.00 0.00 0.00 2.32 +0.92 48 0 2 0
26FEB26 22.00 C 1.54 1.76 1.54 1.72 +0.74 49 3 13 -3
26FEB26 23.00 C 1.15 1.15 1.15 1.25 +0.61 50 3 8 +3
26FEB26 24.00 C 0.95 1.05 0.85 0.91 +0.51 52 28 26 +19
26FEB26 25.00 C 0.68 0.85 0.68 0.61 +0.37 52 3 22 +2
26FEB26 26.00 C 0.48 0.53 0.44 0.40 +0.26 52 5 6 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.25 +0.17 52 0 10 0
26FEB26 28.00 C 0.35 0.35 0.24 0.15 +0.11 51 5 9 +3
26FEB26 29.00 C 0.00 0.00 0.00 0.09 +0.06 51 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 3 0
26FEB26 31.00 C 0.09 0.12 0.09 0.04 +0.03 53 4 10 +4
30MAR26 3.90 C 0.00 0.00 0.00 18.91 +1.37 204 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.76 +1.23 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.69 +1.22 183 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.66 +1.39 218 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.46 +1.23 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.42 +1.36 194 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.41 +1.42 225 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.16 +1.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.06 +1.32 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.03 +1.30 188 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.02 +1.49 216 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.85 +1.42 191 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.52 +1.34 124 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.45 +1.36 207 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.02 +1.27 104 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.77 +1.34 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.55 +1.37 138 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.42 +1.49 176 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.02 +1.30 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.78 +1.28 103 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.55 +1.36 120 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.36 +1.42 141 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.14 +1.45 144 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.78 +1.34 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.54 +1.37 95 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.28 +1.34 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.03 +1.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.79 +1.26 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.62 +1.42 116 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.31 +1.37 92 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.04 +1.34 64 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.84 +1.31 98 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.35 +1.39 95 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.91 +1.44 102 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.30 +1.34 56 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.92 +1.47 92 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.31 +1.38 57 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.92 +1.25 81 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.32 +1.38 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.83 +1.25 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.34 +1.32 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.87 +1.14 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.38 +1.22 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.96 +1.38 57 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.35 +1.22 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.97 +1.12 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.43 +1.16 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.13 +1.28 52 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.59 +1.10 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.28 +1.13 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.02 +1.19 54 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.50 +0.97 48 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.87 +0.84 49 0 39 0
30MAR26 22.00 C 0.00 0.00 0.00 2.33 +0.72 50 0 57 0
30MAR26 23.00 C 1.82 2.00 1.82 1.88 +0.62 51 2 18 -2
30MAR26 24.00 C 0.00 0.00 0.00 1.52 +0.55 52 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.21 +0.49 53 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.93 +0.40 53 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 0.71 +0.32 53 2 2 +2
30MAR26 28.00 C 0.00 0.00 0.00 0.54 +0.26 53 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.40 +0.20 53 2 2 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.30 +0.16 53 0 2 0
30MAR26 31.00 C 0.35 0.37 0.35 0.22 +0.12 52 2 2 +2
29APR26 14.50 C 0.00 0.00 0.00 8.34 +1.28 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.94 +1.21 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.47 +1.31 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.00 +1.30 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.42 +1.11 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.04 +1.09 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.75 +1.18 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.23 +1.08 45 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.86 +1.06 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.51 +1.00 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.17 +0.96 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.93 +1.03 51 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 3.27 +0.83 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.77 +0.74 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.32 +0.65 51 0 162 0
29APR26 24.00 C 2.00 2.29 2.00 1.96 +0.60 52 21 21 +21
29APR26 25.00 C 0.00 0.00 0.00 1.64 +0.55 53 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 1.34 +0.48 53 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.09 +0.41 53 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.88 +0.35 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.70 +0.28 52 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.56 +0.24 52 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.45 +0.20 52 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 18.19 +1.22 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.06 +1.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.03 +1.30 117 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.02 +1.32 141 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.85 +1.23 121 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.55 +1.32 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.45 +1.36 135 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.04 +1.29 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.78 +1.25 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.59 +1.23 95 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.42 +1.49 112 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.06 +1.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.81 +1.27 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.57 +1.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.36 +1.34 84 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.19 +1.30 98 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.82 +1.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.72 +1.40 96 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.31 +1.20 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.09 +1.16 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.86 +1.33 65 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.63 +1.21 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.35 +1.22 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.12 +1.40 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.87 +1.27 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.47 +1.27 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.91 +1.44 58 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.44 +1.34 59 2 1 -1
29JUN26 12.00 C 0.00 0.00 0.00 10.92 +1.33 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.53 +1.43 61 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.98 +1.31 52 2 1 -1
29JUN26 13.50 C 0.00 0.00 0.00 9.47 +1.27 48 2 2 -2
29JUN26 14.00 C 0.00 0.00 0.00 8.91 +1.16 34 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.56 +1.25 48 2 3 -2
29JUN26 15.00 C 0.00 0.00 0.00 8.13 +1.24 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.69 +1.22 49 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.24 +1.19 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.90 +1.17 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.45 +1.12 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.09 +1.11 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.74 +1.07 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.42 +1.04 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.06 +1.02 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.77 +0.97 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.46 +0.87 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.93 +0.85 52 0 0 0
29JUN26 22.00 C 3.50 3.50 3.50 3.38 +0.75 51 1 0 -1
29JUN26 23.00 C 0.00 0.00 0.00 2.98 +0.70 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.61 +0.64 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.29 +0.61 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.97 +0.55 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.69 +0.49 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.45 +0.44 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.23 +0.38 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.06 +0.37 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.87 +0.27 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.34 +1.23 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.11 +1.18 58 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.86 +1.26 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.63 +1.21 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.35 +1.22 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.12 +1.34 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.87 +1.17 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.47 +1.27 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.91 +1.31 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.44 +1.32 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.94 +1.35 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.53 +1.25 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.01 +1.20 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.59 +1.22 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.14 +1.22 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.73 +1.17 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.33 +1.22 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.91 +1.16 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.50 +1.05 47 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 +1.06 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.86 +1.08 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.48 +1.03 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.21 +1.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.95 +1.11 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.63 +1.04 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 +0.92 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.07 +0.96 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.55 +0.80 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 +0.78 51 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 3.70 +0.72 51 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 3.36 +0.68 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 +0.66 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 +0.63 53 0 2 0
29SEP26 27.00 C 2.50 2.50 2.50 2.50 +0.60 53 1 4 -1
29SEP26 28.00 C 0.00 0.00 0.00 2.24 +0.55 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.99 +0.49 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.51 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 +0.37 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.48 +1.23 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.03 +1.16 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.59 +1.18 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.13 +1.13 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.72 +1.11 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.32 +1.13 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.94 +1.07 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.59 +1.11 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.22 +1.08 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.88 +1.06 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.59 +1.04 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.29 +1.07 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.96 +0.98 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.67 +0.97 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.41 +0.99 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.13 +0.95 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.88 +0.93 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.63 +0.88 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 +0.82 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 +0.74 50 0 0 0
30DEC26 23.00 C 4.27 4.27 4.27 4.40 +0.78 51 1 0 -1
30DEC26 24.00 C 0.00 0.00 0.00 4.12 +0.81 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.81 +0.74 53 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.53 +0.75 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.24 +0.70 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 +0.68 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.73 +0.65 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.48 +0.58 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.28 +0.57 53 0 0 0
TOTAL CALL 144 2,267 +44
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 364 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 344 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 306 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 289 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 272 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 256 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 240 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 224 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 209 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 195 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 181 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 167 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 77 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 103 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 33 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 80 0 34 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.08 69 0 52 0
29JAN26 21.00 P 0.06 0.07 0.02 0.04 -0.30 61 8 35 -7
29JAN26 22.00 P 0.23 0.24 0.15 0.22 -0.69 62 9 7 +3
29JAN26 23.00 P 0.73 0.73 0.62 0.67 -1.06 64 5 194 +1
29JAN26 24.00 P 0.00 0.00 0.00 1.42 -1.27 70 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 2.33 -1.30 78 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.36 -1.36 110 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.38 -1.36 139 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.29 -1.50 123 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.31 -1.29 151 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.40 -1.32 204 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.31 -1.32 184 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
26FEB26 16.00 P 0.02 0.02 0.02 0.01 -0.01 52 2 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.07 -0.06 50 0 3 0
26FEB26 18.50 P 0.08 0.08 0.08 0.11 -0.09 51 1 30 +1
26FEB26 19.00 P 0.09 0.09 0.09 0.16 -0.13 50 1 16 -1
26FEB26 19.50 P 0.18 0.18 0.18 0.24 -0.17 51 1 67 0
26FEB26 20.00 P 0.25 0.25 0.25 0.33 -0.23 50 3 18 -1
26FEB26 21.00 P 0.50 0.54 0.42 0.59 -0.37 50 6 9 0
26FEB26 22.00 P 0.00 0.00 0.00 0.95 -0.60 50 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 1.50 -0.74 52 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 2.15 -0.87 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.88 -0.79 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.70 -1.13 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.59 -1.16 60 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.52 -1.27 63 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.34 -1.34 55 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.40 -1.32 67 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.51 -1.12 82 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.04 52 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.06 51 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 -0.08 51 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 -0.10 52 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 -0.14 51 0 3 0
30MAR26 18.00 P 0.20 0.20 0.20 0.30 -0.16 52 1 9 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.39 -0.20 52 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.49 -0.24 52 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.61 -0.28 51 0 7 0
30MAR26 20.00 P 0.70 0.70 0.56 0.75 -0.33 51 16 79 +7
30MAR26 21.00 P 0.00 0.00 0.00 1.09 -0.45 51 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 1.53 -0.58 51 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.10 -0.66 53 0 0 0
30MAR26 24.00 P 2.68 2.75 2.68 2.72 -0.77 54 12 33 +12
30MAR26 25.00 P 0.00 0.00 0.00 3.43 -0.87 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.18 -0.99 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.83 -1.23 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.77 -1.15 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.67 -1.09 57 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.56 -1.23 57 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.63 -1.12 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.05 52 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.07 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.20 -0.09 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.25 -0.11 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.33 -0.14 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.40 -0.18 51 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.51 -0.20 51 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.62 -0.23 51 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.75 -0.27 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.89 -0.31 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.06 -0.35 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.43 -0.46 51 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 1.92 -0.54 52 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.48 -0.61 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.11 -0.73 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.80 -0.83 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.54 -0.87 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.31 -0.77 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.12 -0.99 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.99 -1.02 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.85 -1.08 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.68 -1.17 57 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29JUN26 12.00 P 0.09 0.09 0.09 0.07 -0.02 53 10 7 -10
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.05 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 -0.07 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.08 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.09 51 0 73 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 -0.11 51 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 -0.14 51 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 -0.16 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.59 -0.18 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.69 -0.22 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.82 -0.25 51 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.96 -0.28 51 0 61 0
29JUN26 18.50 P 0.00 0.00 0.00 1.11 -0.30 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.28 -0.34 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.46 -0.37 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.66 -0.40 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.14 -0.45 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.65 -0.51 52 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.22 -0.58 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.79 -0.71 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.45 -0.77 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.14 -0.87 52 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.03 -0.77 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.79 -0.85 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.60 -0.90 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.44 -0.92 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.22 -1.04 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.04 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.06 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 -0.06 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.08 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 -0.10 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.11 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.14 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 -0.14 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 -0.17 51 0 0 0
29SEP26 16.00 P 0.73 0.73 0.73 0.88 -0.19 51 1 1 +1
29SEP26 16.50 P 0.00 0.00 0.00 1.02 -0.21 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.25 51 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 -0.26 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 -0.28 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.67 -0.32 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 -0.36 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.08 -0.37 51 0 0 0
29SEP26 20.00 P 2.30 2.30 2.30 2.32 -0.40 51 3 13 0
29SEP26 21.00 P 2.79 2.79 2.79 2.82 -0.47 51 3 3 +3
29SEP26 22.00 P 0.00 0.00 0.00 3.41 -0.49 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 -0.58 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 -0.61 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 -0.65 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.03 -0.72 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.76 -0.72 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.52 -0.78 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.29 -0.87 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.12 -0.89 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.94 -0.91 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.05 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.07 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.10 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 -0.11 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.12 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 -0.15 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.15 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 -0.17 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 -0.20 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.58 -0.20 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 -0.22 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.94 -0.28 51 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 -0.32 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.36 -0.33 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.35 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.85 -0.33 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.39 -0.39 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.95 -0.40 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.59 -0.51 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 -0.56 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.86 -0.64 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.53 -0.71 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.34 -0.67 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.09 -0.71 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.86 -0.75 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 -0.80 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.46 -0.82 56 0 0 0
TOTAL PUT 82 2,911 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.80
29JAN26 2.80 C 0.00 0.00 0.00 1.01 -0.01 193 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.91 -0.01 174 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.81 -0.01 155 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.71 -0.01 137 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.61 -0.01 120 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.51 -0.01 102 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.41 -0.01 85 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.31 -0.01 67 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
29JAN26 3.90 C 0.01 0.01 0.01 0.01 -0.01 30 20 134 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.02 0.00 64 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.92 0.00 58 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.82 0.00 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.72 0.00 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.43 0.00 33 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 313 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.42 0.00 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.32 0.00 53 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.22 0.00 48 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 0.00 47 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.93 0.00 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 0.00 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 0.00 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 0.00 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 0.00 24 0 50 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.04 0.00 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.26 -0.01 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 -0.02 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 -0.01 25 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 -0.01 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 +0.01 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 +0.01 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.19 0.00 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 0.00 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 +0.01 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 0.00 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.58 +0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.67 0.00 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 26 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 0.14 -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 26 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 0.08 -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 0.04 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 20 4,179 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JAN26 3.70 P 0.01 0.01 0.01 0.01 0.00 31 40 238 +40
29JAN26 3.80 P 0.02 0.03 0.02 0.04 0.00 29 10 124 +6
29JAN26 3.90 P 0.00 0.00 0.00 0.11 +0.01 31 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.20 +0.01 0 0 18 0
29JAN26 4.10 P 0.00 0.00 0.00 0.30 +0.01 0 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.40 +0.01 0 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.50 +0.01 0 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 23 0 85 0
26FEB26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.11 +0.01 25 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.15 0.00 21 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.22 0.00 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.32 +0.01 26 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.41 +0.01 27 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 0.00 0 0 2 -100
26FEB26 4.40 P 0.00 0.00 0.00 0.60 0.00 0 0 12 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 0.02 0.02 0.01 0.00 27 80 40 -40
30MAR26 3.30 P 0.02 0.02 0.02 0.02 0.00 27 40 50 +40
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 0.05 +0.01 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.07 0.00 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 0.00 23 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.33 0.00 22 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.41 0.00 20 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.02 29 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 0.00 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.20 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.45 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.95 +0.01 0 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 25 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 25 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.10 0.00 25 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 0.23 +0.01 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 0.00 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 0.00 0 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 0.05 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 +0.02 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.02 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 +0.01 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 0.00 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 -0.01 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.95 -0.01 0 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 0.06 +0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 -0.01 25 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 0.00 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 0.00 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 0.00 37 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 0.07 +0.01 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 +0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 +0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.02 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 +0.02 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 +0.02 36 0 0 0
TOTAL PUT 170 3,106 -54
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$ 33.90
29JAN26 18.50 C 0.00 0.00 0.00 15.40 +0.09 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.90 +0.09 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.40 +0.10 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.90 +0.09 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.90 +0.09 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.90 +0.09 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.91 +0.10 159 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.91 +0.11 142 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.91 +0.11 126 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.91 +0.09 110 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 6.90 +0.09 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 5.91 +0.09 81 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 4.92 +0.10 80 0 41 0
29JAN26 30.00 C 3.80 3.90 3.80 3.90 +0.09 0 56 412 -36
29JAN26 31.00 C 2.72 2.72 2.72 2.91 +0.08 39 13 535 0
29JAN26 32.00 C 0.00 0.00 0.00 1.92 +0.07 34 0 310 0
29JAN26 33.00 C 1.03 1.03 0.91 0.93 0.00 21 85 457 -5
29JAN26 34.00 C 0.25 0.37 0.25 0.28 -0.03 26 73 216 +15
29JAN26 35.00 C 0.08 0.08 0.08 0.04 -0.03 27 32 102 +32
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 - 108 0 0 -
26FEB26 19.50 C 0.00 0.00 0.00 14.74 +0.39 128 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.22 +0.37 121 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.96 +0.12 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.23 +0.36 103 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.29 +0.45 99 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.25 +0.39 87 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.09 +0.23 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.20 +0.32 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.18 +0.28 58 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.15 +0.25 49 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.12 +0.20 40 0 170 0
26FEB26 30.00 C 0.00 0.00 0.00 4.03 +0.02 26 0 155 0
26FEB26 31.00 C 2.91 2.91 2.91 3.01 +0.08 18 2 263 0
26FEB26 32.00 C 2.04 2.04 2.04 2.11 +0.07 19 2 229 0
26FEB26 33.00 C 1.26 1.26 1.26 1.31 +0.05 18 3 1,008 -3
26FEB26 34.00 C 0.73 0.74 0.73 0.74 +0.02 18 20 161 -20
26FEB26 35.00 C 0.35 0.39 0.31 0.37 0.00 19 143 473 +66
26FEB26 36.00 C 0.17 0.22 0.17 0.15 -0.01 19 540 528 +285
26FEB26 37.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 16.46 +0.08 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.01 +0.11 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.47 +0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.99 +0.07 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.74 +0.34 86 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.22 +0.32 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.07 +0.17 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.23 +0.31 69 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.29 +0.35 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.25 +0.30 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.09 +0.13 40 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.20 +0.21 44 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 7.18 +0.19 37 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.15 +0.14 30 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 5.13 +0.10 24 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 4.11 +0.07 19 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 3.09 +0.06 13 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 2.34 +0.04 18 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 1.63 +0.03 18 0 170 0
30MAR26 34.00 C 1.13 1.13 1.13 1.07 +0.03 18 7 285 0
30MAR26 35.00 C 0.64 0.64 0.64 0.67 0.00 18 120 220 +27
30MAR26 36.00 C 0.00 0.00 0.00 0.38 0.00 18 0 240 0
30MAR26 37.00 C 0.00 0.00 0.00 0.20 -0.01 18 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 20 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 13.11 +0.12 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.23 +0.22 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.29 +0.26 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.25 +0.23 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.16 +0.10 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.20 +0.14 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.18 +0.08 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.23 +0.08 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.22 +0.08 21 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.29 +0.11 20 0 130 0
29APR26 31.00 C 3.44 3.44 3.44 3.37 +0.07 18 20 200 0
29APR26 32.00 C 0.00 0.00 0.00 2.53 +0.04 17 0 200 0
29APR26 33.00 C 1.80 1.90 1.80 1.83 +0.03 17 8 24 +6
29APR26 34.00 C 1.19 1.19 1.19 1.27 +0.02 17 10 122 -10
29APR26 35.00 C 0.91 0.91 0.91 0.85 +0.02 17 25 96 +25
29APR26 36.00 C 0.00 0.00 0.00 0.52 -0.01 17 0 117 0
29APR26 37.00 C 0.38 0.38 0.37 0.31 -0.01 17 45 58 +30
29APR26 38.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 23 0
29APR26 39.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 15.59 +0.11 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.14 +0.14 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.74 +0.28 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.22 +0.22 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.14 +0.12 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.23 +0.19 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.29 +0.26 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 +0.18 37 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.19 +0.12 29 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.25 +0.18 29 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.25 +0.11 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 +0.11 23 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.31 +0.13 20 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 4.36 +0.12 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 3.52 +0.13 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 2.68 +0.10 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.90 -0.05 15 0 11 0
29JUN26 34.00 C 1.43 1.43 1.43 1.44 -0.01 17 15 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.99 +0.02 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.65 -0.02 16 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 - 17 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 15.59 +0.08 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.14 +0.10 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.83 +0.34 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.22 +0.22 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.33 +0.31 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.23 +0.19 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.29 +0.24 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 +0.18 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.23 +0.16 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.28 +0.16 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.25 +0.11 22 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.32 +0.11 21 0 10 0
29SEP26 29.00 C 5.22 5.22 5.22 5.37 +0.13 19 6 7 -6
29SEP26 30.00 C 0.00 0.00 0.00 4.45 +0.06 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.65 +0.12 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.87 +0.06 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 +0.06 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.77 +0.05 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 1.36 +0.04 17 0 3 0
29SEP26 36.00 C 1.01 1.01 1.01 1.03 +0.03 17 4 6 +4
29SEP26 37.00 C 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.57 -0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 +0.03 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 - 17 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 13.33 +0.31 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.23 +0.19 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.29 +0.24 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.25 +0.18 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.23 +0.16 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.28 +0.16 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.27 +0.13 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.32 +0.11 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.37 +0.13 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.51 +0.12 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 3.78 -0.01 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.18 +0.03 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.61 +0.02 16 0 2 0
30DEC26 34.00 C 2.16 2.16 2.16 2.12 +0.08 16 30 31 +30
30DEC26 35.00 C 0.00 0.00 0.00 1.66 +0.02 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.32 +0.01 16 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 1.06 +0.03 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 +0.04 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 +0.02 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 - 17 0 0 -
TOTAL CALL 1,259 10,480 +440
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 157 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 332 0
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 77 25 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,092 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 212 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 149 0
29JAN26 33.00 P 0.10 0.10 0.10 0.05 -0.07 26 15 104 +15
29JAN26 34.00 P 0.46 0.53 0.36 0.36 -0.16 25 37 33 +33
29JAN26 35.00 P 0.00 0.00 0.00 1.16 -0.13 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 2.13 -0.11 42 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.11 -0.10 61 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.10 -0.14 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.11 -0.11 84 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.11 -0.11 94 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.12 -0.10 112 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.11 - 114 0 0 -
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
26FEB26 30.00 P 0.05 0.05 0.04 0.01 -0.01 19 35 464 +15
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 457 0
26FEB26 32.00 P 0.16 0.16 0.13 0.13 -0.03 19 88 331 -40
26FEB26 33.00 P 0.37 0.37 0.30 0.34 -0.05 18 154 875 +151
26FEB26 34.00 P 0.83 0.87 0.83 0.76 -0.09 18 35 131 +25
26FEB26 35.00 P 1.54 1.54 1.54 1.42 -0.10 19 51 400 +50
26FEB26 36.00 P 0.00 0.00 0.00 2.25 -0.11 21 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 3.17 -0.14 23 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.11 -0.15 23 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.11 -0.13 31 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.11 -0.11 35 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.12 -0.11 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.11 - 42 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30MAR26 24.00 P 0.04 0.04 0.04 0.01 0.00 34 4 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 220 0
30MAR26 29.00 P 0.09 0.09 0.09 0.02 -0.01 19 100 434 -85
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 623 0
30MAR26 31.00 P 0.14 0.14 0.13 0.13 -0.03 18 100 433 +79
30MAR26 32.00 P 0.27 0.28 0.26 0.29 -0.05 18 255 548 +170
30MAR26 33.00 P 0.54 0.54 0.54 0.56 -0.08 18 17 197 +17
30MAR26 34.00 P 0.00 0.00 0.00 1.01 -0.10 18 0 75 0
30MAR26 35.00 P 0.00 0.00 0.00 1.63 -0.10 19 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 2.40 -0.08 19 0 5 0
30MAR26 37.00 P 0.00 0.00 0.00 3.27 -0.08 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.19 -0.11 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.15 -0.10 24 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.13 -0.11 26 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.15 -0.07 30 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.13 -0.10 32 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.11 - 32 0 0 -
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 19 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 340 0
29APR26 31.00 P 0.19 0.20 0.19 0.20 -0.03 17 110 315 +90
29APR26 32.00 P 0.37 0.37 0.36 0.39 -0.04 17 40 247 +40
29APR26 33.00 P 0.00 0.00 0.00 0.67 -0.10 16 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 1.11 -0.09 17 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 1.74 -0.09 17 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 2.47 -0.09 18 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.32 -0.10 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.23 -0.08 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.17 -0.09 22 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.14 -0.12 23 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.15 -0.07 26 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.13 -0.32 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.11 - 28 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 34 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 26 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 21 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 18 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 90 0
29JUN26 28.00 P 0.17 0.17 0.17 0.08 -0.01 17 4 57 -4
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.04 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.04 16 0 224 0
29JUN26 31.00 P 0.00 0.00 0.00 0.51 -0.05 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.80 -0.07 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.20 -0.09 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.72 -0.10 16 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.45 -0.09 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 3.16 -0.08 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.00 -0.11 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.88 -0.09 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.77 -0.11 17 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.70 -0.15 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 -0.17 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.63 -0.12 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.59 - 16 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 23 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 18 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 18 0 122 0
29SEP26 26.00 P 0.19 0.19 0.19 0.07 0.00 18 11 239 -11
29SEP26 27.00 P 0.24 0.24 0.24 0.13 0.00 17 4 29 -4
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.01 17 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 -0.01 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 -0.01 18 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 -0.02 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 -0.05 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 -0.07 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 -0.11 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.84 -0.08 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.57 -0.06 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.34 -0.07 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.16 -0.10 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.04 -0.11 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.95 -0.10 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.83 -0.15 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.83 -0.09 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.78 - 23 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 0.00 18 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 17 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.02 17 0 11 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.02 17 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.48 -0.03 17 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.05 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.06 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 -0.07 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.84 -0.07 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.08 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 -0.11 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.68 -0.10 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.44 -0.10 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.26 -0.10 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.12 -0.10 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.03 -0.10 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.95 -0.12 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.88 -0.15 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 - 20 0 0 -
TOTAL PUT 1,085 13,324 +541
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$ 5.36
29JAN26 3.80 C 0.00 0.00 0.00 1.57 +0.20 200 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.47 +0.19 186 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.37 +0.20 174 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.27 +0.20 161 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.17 +0.20 149 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.07 +0.19 136 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.99 +0.21 161 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.87 +0.21 112 0 8 0
29JAN26 4.60 C 0.78 0.78 0.78 0.77 +0.20 101 30 0 -30
29JAN26 4.70 C 0.00 0.00 0.00 0.67 +0.18 89 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.56 +0.18 0 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.46 +0.17 0 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.39 +0.17 75 0 37 0
29JAN26 5.25 C 0.16 0.16 0.16 0.19 +0.10 66 65 403 -64
29JAN26 5.50 C 0.05 0.08 0.05 0.07 +0.04 64 146 451 +146
29JAN26 5.75 C 0.02 0.02 0.02 0.02 +0.01 66 8 256 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.57 +0.19 43 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.49 +0.20 68 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.38 +0.19 55 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.28 +0.19 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.19 +0.20 54 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 +0.19 50 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 +0.19 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.89 +0.18 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 +0.18 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.69 +0.16 33 0 0 0
26FEB26 4.80 C 0.62 0.62 0.62 0.62 +0.18 38 30 32 +30
26FEB26 4.90 C 0.00 0.00 0.00 0.54 +0.17 38 0 55 0
26FEB26 5.00 C 0.46 0.47 0.46 0.45 +0.14 35 11 274 0
26FEB26 5.25 C 0.27 0.27 0.27 0.30 +0.11 37 16 251 0
26FEB26 5.50 C 0.15 0.19 0.15 0.18 +0.07 37 21 202 +10
26FEB26 5.75 C 0.11 0.12 0.11 0.10 +0.04 37 91 245 +91
26FEB26 6.00 C 0.06 0.06 0.06 0.05 +0.02 37 15 72 +10
26FEB26 6.25 C 0.03 0.03 0.03 0.03 +0.02 39 20 20 +20
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.78 +0.19 81 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.68 +0.20 76 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.58 +0.19 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.48 +0.19 67 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.38 +0.19 63 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.29 +0.20 71 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.19 +0.20 67 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.11 +0.22 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.99 +0.19 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.87 +0.17 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.79 +0.20 52 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 +0.21 55 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 +0.20 51 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 +0.21 52 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 +0.22 48 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 +0.20 45 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 +0.21 45 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 +0.21 47 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 +0.19 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 +0.19 39 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 +0.18 38 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 +0.19 41 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.70 +0.17 39 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 +0.17 40 0 0 0
30MAR26 5.00 C 0.54 0.54 0.54 0.55 +0.13 37 10 755 +10
30MAR26 5.25 C 0.00 0.00 0.00 0.41 +0.12 38 0 429 0
30MAR26 5.50 C 0.28 0.30 0.28 0.29 +0.09 38 56 124 0
30MAR26 5.75 C 0.19 0.22 0.19 0.20 +0.07 38 25 95 +15
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 29 0
30MAR26 6.25 C 0.10 0.10 0.10 0.09 +0.04 38 10 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 +0.03 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 +0.02 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 19 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.52 +0.19 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.43 +0.20 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.34 +0.19 43 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.24 +0.19 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 +0.18 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.17 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 +0.16 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.90 +0.17 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 +0.18 38 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 +0.15 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.68 +0.14 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.63 +0.15 38 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.49 +0.13 38 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.37 +0.10 38 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.28 +0.08 38 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.21 +0.07 39 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.15 +0.05 38 0 15 0
29APR26 6.50 C 0.00 0.00 0.00 0.11 +0.04 39 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.80 +0.21 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.70 +0.21 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.60 +0.21 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.50 +0.20 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.40 +0.20 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.31 +0.21 65 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.21 +0.21 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.12 +0.21 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.02 +0.20 58 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.93 +0.21 58 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.83 +0.21 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.73 +0.20 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 +0.20 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 +0.21 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.45 +0.19 47 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 +0.19 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.20 46 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 +0.19 44 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.10 +0.18 43 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.02 +0.17 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 +0.16 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.16 41 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.80 +0.16 41 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 +0.15 40 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 +0.14 40 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 +0.12 39 0 65 0
29JUN26 5.50 C 0.46 0.46 0.46 0.42 +0.11 39 25 133 +25
29JUN26 5.75 C 0.00 0.00 0.00 0.33 +0.09 39 0 87 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 +0.07 39 1 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 +0.06 39 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 +0.05 39 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 +0.03 39 0 127 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.02 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.66 +0.19 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 +0.19 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.48 +0.19 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.18 43 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 +0.18 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 +0.17 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.16 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 +0.16 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.16 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.14 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.13 40 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.12 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.11 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.09 39 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 +0.08 39 0 0 0
29SEP26 6.00 C 0.42 0.42 0.42 0.37 +0.07 39 13 40 -13
29SEP26 6.25 C 0.00 0.00 0.00 0.31 +0.07 39 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 +0.04 38 0 45 0
29SEP26 7.25 C 0.15 0.15 0.15 0.14 +0.03 38 2 7 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.03 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.68 +0.18 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.60 +0.18 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.52 +0.18 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.44 +0.17 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 +0.16 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 +0.16 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.15 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 +0.15 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 +0.14 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 +0.13 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.98 +0.13 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.13 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 +0.13 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 +0.11 39 0 32 0
30DEC26 5.50 C 0.71 0.71 0.71 0.66 +0.10 39 24 16 -24
30DEC26 5.75 C 0.00 0.00 0.00 0.57 +0.09 39 0 55 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 +0.09 39 0 51 0
30DEC26 6.25 C 0.45 0.45 0.45 0.43 +0.08 39 24 74 +24
30DEC26 6.50 C 0.39 0.39 0.39 0.37 +0.07 39 13 13 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.06 39 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.05 39 0 5 0
30DEC26 7.50 C 0.23 0.23 0.23 0.20 +0.04 39 55 103 +55
TOTAL CALL 711 12,468 +310
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 79 0 372 0
29JAN26 4.90 P 0.01 0.01 0.01 0.01 -0.02 67 30 722 -30
29JAN26 5.00 P 0.01 0.01 0.01 0.02 -0.04 67 17 1,014 -15
29JAN26 5.25 P 0.09 0.09 0.06 0.07 -0.11 61 45 266 -25
29JAN26 5.50 P 0.00 0.00 0.00 0.20 -0.16 59 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.40 -0.21 56 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.64 -0.23 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.89 -0.20 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.14 -0.20 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.39 -0.20 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.64 -0.20 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.39 -0.20 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.89 -0.20 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 -0.02 38 0 68 0
26FEB26 4.70 P 0.03 0.03 0.03 0.03 -0.02 37 100 101 +80
26FEB26 4.80 P 0.04 0.04 0.03 0.04 -0.03 36 25 355 +25
26FEB26 4.90 P 0.07 0.07 0.05 0.06 -0.04 36 55 600 +50
26FEB26 5.00 P 0.09 0.09 0.09 0.08 -0.06 36 10 623 -10
26FEB26 5.25 P 0.16 0.16 0.15 0.16 -0.10 35 81 313 +79
26FEB26 5.50 P 0.00 0.00 0.00 0.30 -0.13 36 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 -0.16 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.69 -0.18 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.91 -0.19 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.14 -0.20 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.39 -0.20 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.65 -0.19 54 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.39 -0.20 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 33 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 -0.01 39 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.03 37 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.04 37 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 -0.05 36 0 438 0
30MAR26 4.90 P 0.15 0.15 0.15 0.13 -0.05 37 80 833 -60
30MAR26 5.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 640 0
30MAR26 5.25 P 0.26 0.26 0.26 0.26 -0.09 36 60 197 +42
30MAR26 5.50 P 0.00 0.00 0.00 0.39 -0.12 36 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.14 37 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.75 -0.14 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.96 -0.17 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.17 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.41 -0.21 40 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.65 -0.22 40 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 -0.20 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.89 -0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 37 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.03 38 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.04 37 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.04 37 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.16 -0.05 37 0 72 0
29APR26 4.90 P 0.20 0.20 0.18 0.19 -0.06 37 6 100 0
29APR26 5.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 95 0
29APR26 5.25 P 0.33 0.33 0.32 0.33 -0.09 37 20 150 +20
29APR26 5.50 P 0.00 0.00 0.00 0.47 -0.11 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 -0.13 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.81 -0.15 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.01 -0.17 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.22 -0.18 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 -0.19 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 -0.21 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 -0.19 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 38 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.02 38 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 39 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.03 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.04 38 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.04 38 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.05 37 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.05 38 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.05 38 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.06 38 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.07 37 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.08 37 0 200 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 -0.09 37 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.71 -0.11 36 0 0 0
29JUN26 5.75 P 0.85 0.85 0.85 0.88 -0.12 36 15 15 +15
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.13 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 -0.14 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.16 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.16 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 -0.17 24 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.11 -0.17 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.80 -0.18 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 -0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 -0.19 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 38 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.03 38 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.04 38 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.05 37 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 -0.04 38 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.05 37 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 15 0
29SEP26 4.60 P 0.35 0.35 0.35 0.36 -0.06 37 1 10 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.07 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.07 37 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.07 37 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.08 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 -0.09 37 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.10 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 -0.12 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 -0.13 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 -0.13 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.15 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 -0.16 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 -0.16 32 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.16 -0.16 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 -0.18 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 -0.19 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 -0.20 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.04 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.03 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.04 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.05 38 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.06 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.06 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.06 37 0 4 0
30DEC26 4.60 P 0.43 0.43 0.43 0.44 -0.07 37 5 30 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.07 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.07 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.08 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.08 37 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.08 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.10 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.11 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.12 36 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.13 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 -0.13 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 -0.14 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.15 34 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.16 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 -0.17 31 0 0 0
TOTAL PUT 550 18,848 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 60.45
29JAN26 37.00 C 0.00 0.00 0.00 23.46 +2.04 166 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 22.46 +2.04 155 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.83 +2.41 314 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.79 +2.37 292 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.70 +2.29 259 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.75 +2.33 255 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.79 +2.37 249 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.46 +2.04 0 0 37 -15
29JAN26 45.00 C 0.00 0.00 0.00 15.57 +1.75 177 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 14.46 +1.89 0 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 13.46 +1.69 0 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 12.46 +2.04 0 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 11.81 +2.10 172 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 10.46 +2.04 0 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 7.96 +1.87 0 0 64 0
29JAN26 55.00 C 5.38 5.38 5.38 5.50 +2.04 56 2 112 -2
29JAN26 57.50 C 0.00 0.00 0.00 3.18 +1.59 53 0 61 0
29JAN26 60.00 C 0.00 0.00 0.00 1.36 +0.82 51 0 131 0
29JAN26 62.50 C 0.24 0.70 0.24 0.43 +0.32 53 36 177 0
29JAN26 65.00 C 0.26 0.26 0.26 0.09 +0.07 53 2 270 -2
29JAN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 23 0
29JAN26 80.00 C 0.01 0.01 0.01 0.01 0.00 117 1 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 23.60 +2.10 78 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.54 +2.04 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.83 +2.32 92 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.79 +2.28 85 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.70 +2.19 74 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.75 +2.23 73 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.79 +2.25 72 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.56 +2.12 33 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.57 +1.75 39 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 14.58 +2.01 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.59 +1.82 38 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 12.61 +1.68 38 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 11.81 +2.10 49 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 10.69 +2.05 38 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 8.14 +1.71 27 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 6.11 +1.62 34 0 59 0
26FEB26 57.50 C 4.06 4.06 4.06 4.36 +1.37 36 10 26 +10
26FEB26 60.00 C 2.70 3.30 2.70 2.94 +1.03 37 26 44 -15
26FEB26 62.50 C 1.49 2.25 1.49 1.88 +0.74 38 69 132 +67
26FEB26 65.00 C 1.47 1.47 1.47 1.20 +0.58 39 2 31 0
26FEB26 67.50 C 0.00 0.00 0.00 0.68 +0.36 39 0 19 0
26FEB26 70.00 C 0.51 0.52 0.51 0.37 +0.22 39 2 21 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.19 +0.12 39 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 42.50 +2.00 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.04 +2.04 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.55 +2.05 91 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.02 +2.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.52 +2.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.53 +2.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.52 +2.00 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.57 +2.05 77 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.54 +2.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.55 +2.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.58 +2.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.76 +1.93 101 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.59 +2.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.60 +2.18 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.02 +2.41 105 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.59 +2.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.61 +1.66 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.62 +2.20 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.62 +1.69 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.86 +1.87 75 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 24.61 +2.19 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 23.60 +2.08 0 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 22.65 +2.15 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.86 +1.87 61 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.83 +2.06 56 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 19.86 +2.35 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.75 +2.11 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.79 +1.74 45 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 16.65 +1.98 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 15.62 +1.61 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.73 +1.65 32 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.31 +2.18 51 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 12.88 +1.47 35 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 11.85 +1.63 31 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.47 +1.90 44 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.86 +1.22 34 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 7.07 +1.48 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 5.47 +1.15 37 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 4.15 +1.04 37 0 32 0
30MAR26 62.50 C 0.00 0.00 0.00 3.12 +0.83 38 0 113 0
30MAR26 65.00 C 2.33 2.33 2.33 2.33 +0.71 39 10 37 0
30MAR26 67.50 C 0.00 0.00 0.00 1.66 +0.56 39 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.14 +0.41 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.77 +0.30 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.51 +0.21 39 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.33 +0.14 39 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.21 +0.09 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.14 +0.07 39 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 18.25 +2.20 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.90 +1.53 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.62 +1.61 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.47 +1.93 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.53 +2.35 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.69 +2.28 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.80 +2.38 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.47 +1.77 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.05 +2.14 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.82 +1.46 36 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.28 +1.19 37 0 1 0
29APR26 60.00 C 5.20 5.20 5.20 5.02 +1.03 37 15 18 +15
29APR26 62.50 C 0.00 0.00 0.00 3.98 +0.87 38 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 3.19 +0.80 39 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 2.44 +0.66 39 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.83 +0.53 39 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 1.36 +0.42 39 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.00 +0.32 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.73 +0.25 39 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.52 +0.18 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.37 +0.14 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.26 +0.10 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.73 +2.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.75 +2.05 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.76 +1.98 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.77 +2.04 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.78 +1.95 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.80 +2.05 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.81 +2.04 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.02 +2.24 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.84 +2.04 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.86 +1.91 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.05 +2.46 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 26.94 +2.01 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.05 +2.06 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.96 +2.02 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.03 +2.02 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.07 +2.03 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.62 +2.56 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.93 +1.75 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.71 +2.47 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.71 +2.42 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.88 +2.47 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.54 +2.01 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.82 +2.14 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.86 +1.66 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.16 +2.13 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.26 +2.01 39 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 13.69 +2.27 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.48 +1.64 36 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 10.85 +1.69 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.10 +1.07 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 7.78 +1.44 38 0 1 0
29JUN26 60.00 C 6.40 6.40 6.40 6.42 +1.12 37 1 258 0
29JUN26 62.50 C 5.53 5.53 5.53 5.37 +0.93 37 15 280 +15
29JUN26 65.00 C 0.00 0.00 0.00 4.49 +0.87 38 0 118 0
29JUN26 67.50 C 0.00 0.00 0.00 3.78 +0.84 39 0 54 0
29JUN26 70.00 C 0.00 0.00 0.00 3.08 +0.73 39 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.49 +0.62 38 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.00 +0.53 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.60 +0.44 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.28 +0.40 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.98 +0.29 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.78 +0.25 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.05 +2.16 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.96 +1.88 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.24 +2.16 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.04 +2.04 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.30 +2.29 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.22 +1.94 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.62 +2.31 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.53 +2.13 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.71 +2.28 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.71 +2.03 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 18.88 +1.91 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.97 +1.97 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.16 +1.95 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.35 +1.94 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.48 +1.78 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.87 +1.88 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.12 +1.79 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.37 +1.86 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.72 +1.68 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.28 +1.61 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 8.90 +1.45 39 0 51 0
29SEP26 60.00 C 0.00 0.00 0.00 7.68 +1.30 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 6.67 +1.27 39 0 45 0
29SEP26 65.00 C 0.00 0.00 0.00 5.73 +1.02 39 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 4.93 +0.94 39 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 4.21 +0.84 39 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 3.59 +0.77 39 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.04 +0.65 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 2.59 +0.61 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.18 +0.55 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.80 +0.46 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.52 +0.38 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.30 +2.04 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.33 +1.96 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.62 +2.12 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.57 +1.91 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.73 +1.90 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.91 +1.89 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.09 +1.84 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.31 +1.82 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.56 +1.81 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.81 +1.77 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.09 +1.72 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.41 +1.71 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.74 +1.69 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.08 +1.62 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.59 +1.59 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.19 +1.44 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.96 +1.37 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.84 +1.29 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.82 +1.18 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.93 +1.12 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.10 +0.99 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.40 +0.95 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.75 +0.85 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.19 +0.80 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.68 +0.71 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.23 +0.64 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.85 +0.61 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.47 +0.51 38 0 0 0
TOTAL CALL 191 7,405 +74
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 203 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 193 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 183 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 174 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 164 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 136 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 150 0
29JAN26 55.00 P 0.00 0.00 0.00 0.03 -0.11 54 0 313 0
29JAN26 57.50 P 0.40 0.40 0.20 0.22 -0.52 53 35 50 -25
29JAN26 60.00 P 0.88 0.95 0.87 0.96 -1.20 53 11 56 -5
29JAN26 62.50 P 0.00 0.00 0.00 2.54 -1.77 57 0 67 0
29JAN26 65.00 P 0.00 0.00 0.00 4.76 -2.04 67 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.27 -1.83 91 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.74 -2.05 109 0 2 0
29JAN26 72.50 P 0.00 0.00 0.00 12.18 -1.92 120 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.55 -2.27 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.08 -2.16 125 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.55 -2.05 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.05 -2.69 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.55 -2.05 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.12 -0.08 39 0 68 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 -0.16 39 0 139 0
26FEB26 55.00 P 0.68 0.70 0.58 0.70 -0.38 38 26 95 -24
26FEB26 57.50 P 1.37 1.37 1.28 1.43 -0.65 39 12 41 -10
26FEB26 60.00 P 0.00 0.00 0.00 2.52 -0.95 40 0 55 0
26FEB26 62.50 P 4.07 4.07 3.94 3.97 -1.25 40 12 59 -8
26FEB26 65.00 P 0.00 0.00 0.00 5.75 -1.11 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.36 -2.21 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.09 -1.91 46 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 12.42 -2.00 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.99 -1.83 58 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.56 -1.75 66 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.56 -2.04 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.05 -2.69 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.55 -2.26 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.08 39 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 -0.11 39 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 -0.12 39 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 -0.16 39 0 455 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 -0.21 38 0 300 0
30MAR26 52.50 P 0.78 0.78 0.78 0.90 -0.35 38 3 362 +3
30MAR26 55.00 P 0.00 0.00 0.00 1.51 -0.51 38 0 61 0
30MAR26 57.50 P 2.58 2.58 2.58 2.44 -0.69 39 4 81 +4
30MAR26 60.00 P 0.00 0.00 0.00 3.65 -0.90 40 0 8 0
30MAR26 62.50 P 0.00 0.00 0.00 5.07 -1.19 40 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 6.75 -1.38 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.64 -1.54 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.71 -1.64 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.93 -1.49 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.26 -1.80 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.56 -1.75 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.60 -2.00 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.05 -2.69 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.55 -2.27 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.16 -0.07 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.21 -0.09 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.28 -0.09 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.35 -0.13 38 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.44 -0.17 38 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.56 -0.20 38 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.70 -0.25 38 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.86 -0.28 38 0 2 0
29APR26 52.50 P 1.28 1.28 1.22 1.39 -0.42 38 3 55 +3
29APR26 55.00 P 0.00 0.00 0.00 2.11 -0.57 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.11 -0.75 38 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 4.37 -0.89 39 0 22 0
29APR26 62.50 P 5.43 5.43 5.43 5.83 -1.07 40 15 30 +15
29APR26 65.00 P 0.00 0.00 0.00 7.46 -0.80 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.27 -1.12 41 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 11.25 -1.60 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.37 -1.63 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.60 -1.74 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.56 -1.88 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.26 -2.05 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.73 -2.01 51 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.57 -2.25 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.06 38 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 -0.08 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.37 -0.10 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 -0.12 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.15 38 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.65 -0.20 38 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.18 38 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.95 -0.25 38 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.15 -0.24 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 -0.30 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.57 -0.32 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.24 -0.44 37 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 3.11 -0.53 37 0 45 0
29JUN26 57.50 P 4.25 4.25 4.25 4.18 -0.86 38 2 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.50 -0.81 38 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.88 -0.99 38 0 115 0
29JUN26 65.00 P 0.00 0.00 0.00 8.56 -1.13 39 0 15 0
29JUN26 67.50 P 10.24 10.24 10.24 10.25 -0.97 39 15 37 +15
29JUN26 70.00 P 0.00 0.00 0.00 12.19 -1.37 40 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.74 -1.91 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.25 -1.51 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.11 -1.88 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.29 -2.02 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.84 -1.90 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.78 -2.12 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.09 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.54 -0.11 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.66 -0.11 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.77 -0.14 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 -0.17 38 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.17 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.22 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 -0.22 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.67 -0.28 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.92 -0.27 38 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.13 -0.30 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.39 -0.37 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 -0.39 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.03 -0.40 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.93 -0.53 38 0 59 0
29SEP26 55.00 P 5.01 5.01 5.01 4.95 -0.69 38 2 27 0
29SEP26 57.50 P 6.24 6.24 6.24 6.15 -0.77 37 3 10 -3
29SEP26 60.00 P 0.00 0.00 0.00 7.50 -0.95 37 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 8.95 -1.11 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.59 -1.27 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.55 -1.24 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.29 -1.47 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.11 -1.70 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.15 -1.71 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.22 -1.79 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.33 -1.92 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.63 -1.90 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.79 -1.97 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 -0.11 38 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 -0.13 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.08 -0.13 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 -0.18 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.19 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.18 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.87 -0.24 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 -0.26 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.40 -0.26 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.67 -0.32 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.97 -0.36 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.31 -0.36 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.66 -0.38 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.01 -0.45 38 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.03 -0.49 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.15 -0.62 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.40 -0.70 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.78 -0.77 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.23 -0.90 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.83 -0.95 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.49 -1.07 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.27 -1.12 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.10 -1.23 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.03 -1.28 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.01 -1.36 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.04 -1.44 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.15 -1.48 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.27 -1.57 38 0 0 0
TOTAL PUT 143 9,109 -35
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$ 48.66
29JAN26 36.00 C 0.00 0.00 0.00 12.67 -1.63 109 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 11.67 -1.65 98 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 10.68 -1.95 112 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 9.67 -1.65 76 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 8.93 -1.38 160 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 7.69 -1.69 88 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 6.67 -1.65 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.67 -1.65 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.80 -1.52 80 0 15 0
29JAN26 45.00 C 3.80 3.80 3.80 3.70 -1.62 48 5 20 0
29JAN26 46.00 C 0.00 0.00 0.00 2.76 -1.60 47 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 1.82 -1.53 39 0 134 0
29JAN26 48.00 C 0.97 0.97 0.97 1.02 -1.39 35 30 94 +30
29JAN26 49.00 C 0.48 0.48 0.48 0.44 -1.10 33 30 215 0
29JAN26 50.00 C 0.40 0.40 0.20 0.17 -0.73 34 57 93 -13
29JAN26 52.50 C 0.05 0.05 0.02 0.01 -0.12 38 36 138 -35
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 323 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 186 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 12.73 -1.67 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.75 -1.65 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.08 -1.55 63 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.01 -1.32 54 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.04 -1.42 51 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.87 -1.80 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.01 -1.45 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.89 -1.64 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.97 -1.75 28 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.01 -1.76 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.36 -1.49 29 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.72 -1.20 30 0 67 0
26FEB26 48.00 C 2.22 2.22 2.22 2.09 -1.19 29 15 60 +15
26FEB26 49.00 C 1.54 1.54 1.51 1.55 -0.93 29 7 55 +7
26FEB26 50.00 C 1.60 1.60 1.07 1.13 -0.79 29 65 155 +63
26FEB26 52.50 C 0.64 0.64 0.47 0.48 -0.42 29 6 134 +4
26FEB26 55.00 C 0.23 0.23 0.22 0.16 -0.23 29 145 538 +73
26FEB26 57.50 C 0.00 0.00 0.00 0.05 -0.09 29 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.76 -1.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.77 -1.57 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.79 -1.56 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.81 -1.63 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.79 -1.58 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.70 -1.68 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.80 -1.58 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.81 -1.65 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.81 -1.65 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.82 -1.65 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.83 -1.58 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.90 -1.58 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.94 -1.86 44 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.96 -1.95 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.00 -1.50 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.08 -1.55 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.09 -1.55 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.05 -1.63 32 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.90 -2.00 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.05 -1.98 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.49 -1.40 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.67 -1.38 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.78 -1.65 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.12 -1.37 30 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.67 -1.06 33 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.10 -1.13 32 0 60 0
30MAR26 49.00 C 2.50 2.75 2.50 2.59 -0.91 32 2 73 +1
30MAR26 50.00 C 2.27 2.27 2.07 2.15 -0.83 32 30 118 +28
30MAR26 52.50 C 0.00 0.00 0.00 1.32 -0.61 32 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.77 -0.42 33 0 52 0
30MAR26 57.50 C 0.48 0.48 0.48 0.42 -0.28 32 15 44 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.21 -0.18 32 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.09 32 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.06 32 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.24 -1.50 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.28 -1.36 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.45 -1.23 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.57 -1.40 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.71 -1.63 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.04 -1.07 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.13 -1.53 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.24 -1.23 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.78 -1.17 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.23 -1.04 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.67 -1.13 32 0 6 0
29APR26 49.00 C 3.28 3.28 3.06 3.14 -0.95 31 30 45 +30
29APR26 50.00 C 0.00 0.00 0.00 2.70 -0.85 31 0 21 0
29APR26 52.50 C 1.84 1.84 1.84 1.81 -0.66 32 15 45 +15
29APR26 55.00 C 0.00 0.00 0.00 1.18 -0.51 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 0.73 -0.38 32 0 1 0
29APR26 60.00 C 0.59 0.59 0.59 0.44 -0.26 32 15 18 +15
29APR26 62.50 C 0.00 0.00 0.00 0.26 -0.17 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.15 -0.10 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.07 31 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.00 -1.58 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.11 -1.49 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.13 -1.60 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.06 -1.41 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.22 -1.52 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.20 -1.35 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.29 -1.51 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.28 -1.63 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.41 -1.48 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.51 -1.49 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.66 -1.46 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.83 -1.40 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.00 -1.35 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.30 -1.37 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.50 -1.35 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.82 -1.26 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.14 -1.23 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.52 -1.19 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.97 -1.04 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.41 -1.03 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.92 -0.96 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.47 -0.91 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.52 -0.76 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.85 -0.54 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.31 -0.43 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.92 -0.31 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.63 -0.23 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.17 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 -0.12 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.19 -0.09 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 -0.06 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.77 -1.46 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.77 -1.61 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.02 -1.44 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.25 -1.26 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.46 -1.25 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.66 -1.34 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.98 -1.32 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.28 -1.31 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.75 -1.10 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.14 -1.15 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.47 -1.20 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.04 -0.98 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.49 -0.93 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.04 -0.97 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.61 -0.90 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.68 -0.74 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.92 -0.63 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.32 -0.50 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 -0.43 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.38 -0.37 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.07 -0.28 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.80 -0.24 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 -0.21 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 -0.14 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 -0.09 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.14 -1.39 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.36 -1.36 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.60 -1.07 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.95 -1.22 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.17 -1.26 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.40 -1.32 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.90 -1.14 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.30 -1.17 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.64 -1.15 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.03 -1.13 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.61 -1.03 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.95 -1.13 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.45 -0.91 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.05 -0.81 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.61 -0.99 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.66 -0.85 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.90 -0.72 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.19 -0.65 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.69 -0.47 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 -0.41 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.36 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.46 -0.27 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.14 -0.29 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.19 32 0 0 0
TOTAL CALL 503 4,929 +248
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29JAN26 45.00 P 0.04 0.04 0.04 0.01 0.00 40 20 181 0
29JAN26 46.00 P 0.06 0.06 0.06 0.02 +0.01 34 2 114 +2
29JAN26 47.00 P 0.07 0.18 0.07 0.10 +0.07 34 120 235 +80
29JAN26 48.00 P 0.30 0.41 0.30 0.33 +0.23 34 40 117 +30
29JAN26 49.00 P 0.84 0.84 0.84 0.81 +0.53 35 15 88 +15
29JAN26 50.00 P 0.00 0.00 0.00 1.54 +0.91 38 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 3.87 +1.49 48 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 6.34 +1.54 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 9.11 +1.83 137 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.34 +1.56 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.85 +1.28 116 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.34 +1.43 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.84 +1.54 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.58 +1.47 240 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.96 +1.41 229 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.35 +1.37 187 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.84 +1.54 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.12 +0.06 29 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 +0.11 29 0 17 0
26FEB26 45.00 P 0.00 0.00 0.00 0.38 +0.19 29 0 43 0
26FEB26 46.00 P 0.65 0.69 0.62 0.61 +0.29 29 36 125 +34
26FEB26 47.00 P 0.69 1.00 0.69 0.91 +0.40 29 3 65 +3
26FEB26 48.00 P 1.29 1.30 1.29 1.30 +0.52 29 16 216 0
26FEB26 49.00 P 1.55 1.77 1.55 1.78 +0.65 29 16 113 +15
26FEB26 50.00 P 0.00 0.00 0.00 2.36 +0.79 29 0 147 0
26FEB26 52.50 P 3.80 3.80 3.80 4.33 +1.28 32 3 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.47 +1.39 31 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 9.11 +1.80 45 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 11.37 +1.59 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.87 +1.30 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.37 +1.46 52 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.87 +1.57 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.73 +1.62 86 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.96 +1.41 77 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.36 +1.38 71 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.87 +1.57 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 82 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 +0.08 33 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 +0.11 32 0 8 0
30MAR26 42.00 P 0.48 0.48 0.48 0.41 +0.15 32 15 16 -15
30MAR26 43.00 P 0.00 0.00 0.00 0.59 +0.21 33 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.81 +0.28 33 0 136 0
30MAR26 45.00 P 0.00 0.00 0.00 1.06 +0.33 32 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.38 +0.40 32 0 77 0
30MAR26 47.00 P 0.00 0.00 0.00 1.76 +0.48 32 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 2.19 +0.56 32 0 72 0
30MAR26 49.00 P 2.56 2.56 2.56 2.69 +0.66 32 15 32 +15
30MAR26 50.00 P 3.20 3.20 3.13 3.25 +0.75 32 30 31 +14
30MAR26 52.50 P 0.00 0.00 0.00 4.95 +1.01 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.91 +1.21 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.17 +1.74 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.40 +1.52 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.87 +1.30 35 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.37 +1.46 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.87 +1.57 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.73 +1.62 63 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.96 +1.41 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.37 +1.39 55 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.87 +1.57 58 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 +0.06 31 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.25 +0.09 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.35 +0.12 31 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.50 +0.16 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.67 +0.20 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.88 +0.26 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 1.14 +0.32 32 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 1.45 +0.38 32 0 58 0
29APR26 46.00 P 0.00 0.00 0.00 1.79 +0.43 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.18 +0.50 31 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.62 +0.57 31 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 3.12 +0.65 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.72 +0.78 32 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 5.35 +0.97 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.39 +1.30 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.54 +1.74 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.51 +1.50 31 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.30 +1.73 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.42 +1.24 37 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.87 +1.57 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.73 +1.62 53 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.96 +1.41 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.05 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.24 +0.09 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.32 +0.10 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.42 +0.13 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.56 +0.16 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.72 +0.21 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 +0.25 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 1.18 +0.33 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.44 +0.39 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.75 +0.40 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.06 +0.43 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.42 +0.50 31 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.84 +0.55 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.30 +0.68 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.79 +0.70 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.33 +0.68 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.90 +0.90 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.40 +0.90 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.17 +1.03 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.11 +1.08 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.27 +1.21 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.57 +1.43 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.88 +1.51 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.19 +1.47 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.73 +1.58 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.08 +1.45 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.41 +1.43 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.87 +1.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.71 +0.16 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 +0.20 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.08 +0.25 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 +0.28 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 +0.34 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.41 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.22 +0.47 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.52 +0.43 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 +0.51 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.31 +0.56 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.75 +0.63 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.22 +0.69 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.72 +0.74 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.26 +0.81 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.83 +0.85 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.40 +0.95 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.06 +0.97 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.90 +1.02 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.97 +1.27 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.09 +1.27 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.30 +1.37 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.54 +1.29 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.83 +1.31 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.31 +1.49 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.53 +1.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.97 +1.51 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.12 +0.25 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.26 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.27 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.84 +0.35 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.13 +0.38 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.40 +0.39 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 +0.38 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.10 +0.44 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.53 +0.52 32 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 3.92 +0.56 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.38 +0.56 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 +0.56 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 +0.70 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.90 +0.78 31 0 30 0
30DEC26 50.00 P 6.50 6.50 6.50 6.62 +0.98 32 6 26 0
30DEC26 52.50 P 0.00 0.00 0.00 8.02 +0.98 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.60 +0.98 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.41 +0.93 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.55 +1.21 31 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 15.63 +1.28 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.81 +1.37 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.91 +1.34 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.17 +1.37 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.47 +1.41 31 0 0 0
TOTAL PUT 337 5,212 +193
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$ 208.40
29JAN26 180.00 C 0.00 0.00 0.00 28.44 +1.40 0 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 26.65 +2.10 105 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 24.15 +2.09 97 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 20.95 +1.30 41 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 18.46 +1.34 40 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 15.99 +1.19 41 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 13.55 +1.18 40 0 5 0
29JAN26 197.50 C 0.00 0.00 0.00 11.19 +0.95 40 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 8.95 +0.93 40 0 0 0
29JAN26 205.00 C 5.20 5.20 3.77 4.93 +0.21 38 61 145 +47
29JAN26 210.00 C 1.84 2.00 1.70 2.31 -0.11 39 18 289 +16
29JAN26 215.00 C 0.73 1.02 0.73 0.86 -0.20 40 31 445 +3
29JAN26 220.00 C 0.36 0.36 0.24 0.26 -0.16 40 15 397 +3
29JAN26 225.00 C 0.13 0.13 0.13 0.06 -0.07 41 2 625 0
29JAN26 230.00 C 0.11 0.11 0.11 0.01 -0.03 40 1 348 0
29JAN26 235.00 C 0.10 0.10 0.09 0.01 0.00 48 3 367 -3
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 413 0
29JAN26 245.00 C 0.05 0.05 0.04 0.01 0.00 63 3 251 0
29JAN26 250.00 C 0.04 0.04 0.04 0.01 0.00 70 4 972 -4
29JAN26 255.00 C 0.04 0.04 0.03 0.01 0.00 77 2 136 -2
29JAN26 260.00 C 0.03 0.03 0.03 0.01 0.00 84 1 65 -1
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29JAN26 270.00 C 0.03 0.03 0.03 0.01 0.00 97 4 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 115 0 202 0
26FEB26 180.00 C 0.00 0.00 0.00 30.59 +2.46 46 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 27.23 +1.57 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 25.18 +1.28 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.90 +2.25 42 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 21.20 +1.33 37 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 18.69 -0.39 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 17.44 +0.53 37 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 15.31 +0.63 35 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 14.16 +1.03 38 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 11.09 +0.66 37 0 1 0
26FEB26 210.00 C 0.00 0.00 0.00 8.63 +0.51 37 0 47 0
26FEB26 215.00 C 6.30 6.30 6.30 6.61 +0.38 37 1 119 +1
26FEB26 220.00 C 5.00 5.00 4.80 4.94 +0.09 38 2 62 +1
26FEB26 225.00 C 3.54 3.54 3.54 3.63 +0.09 38 1 256 0
26FEB26 230.00 C 2.57 2.57 2.57 2.59 -0.01 38 15 174 +5
26FEB26 235.00 C 0.00 0.00 0.00 1.81 -0.03 38 0 110 0
26FEB26 240.00 C 1.41 1.41 1.41 1.24 -0.04 37 12 76 -11
26FEB26 245.00 C 0.00 0.00 0.00 0.83 -0.04 37 0 177 0
26FEB26 250.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 287 0
26FEB26 255.00 C 0.65 0.70 0.65 0.35 -0.04 37 28 186 0
26FEB26 260.00 C 0.50 0.50 0.50 0.23 -0.02 37 3 200 0
26FEB26 265.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 114 0
26FEB26 275.00 C 0.00 0.00 0.00 0.06 0.00 38 0 48 0
30MAR26 110.00 C 0.00 0.00 0.00 98.73 +1.36 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 96.24 -0.90 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.75 +0.94 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.61 +2.35 93 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 88.84 +1.42 60 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 85.91 +1.05 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.96 +2.55 82 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 80.95 +1.09 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 79.30 +1.99 66 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 76.30 +1.41 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 73.81 +1.02 34 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 71.32 +1.46 36 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 68.84 +1.35 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 66.35 +1.39 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 64.24 +1.72 51 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 61.68 +1.47 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 59.30 -0.01 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 56.47 -0.32 37 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.06 +2.23 53 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.22 +0.88 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 49.19 +1.40 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 46.68 +0.68 35 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.60 +0.41 0 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 42.14 +0.85 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.15 +1.01 40 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 37.40 +0.90 36 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 36.49 +2.15 44 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 34.30 +2.59 43 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 31.89 +1.77 41 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 28.32 +0.99 33 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 26.74 +0.35 35 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 24.66 +0.15 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 22.91 +0.86 35 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 21.24 +0.70 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 19.64 +0.58 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 18.15 +0.58 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 16.68 +0.59 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 14.49 +0.83 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 12.11 +0.69 37 0 148 0
30MAR26 215.00 C 0.00 0.00 0.00 10.08 +0.58 38 0 212 0
30MAR26 220.00 C 7.85 7.85 7.82 8.30 +0.34 38 10 183 +5
30MAR26 225.00 C 0.00 0.00 0.00 6.85 +0.34 38 0 147 0
30MAR26 230.00 C 5.57 5.57 5.57 5.58 +0.31 38 2 96 0
30MAR26 235.00 C 4.29 4.29 4.29 4.43 +0.23 38 15 299 0
30MAR26 240.00 C 0.00 0.00 0.00 3.55 +0.23 38 0 1,839 0
30MAR26 245.00 C 0.00 0.00 0.00 2.80 +0.16 38 0 81 0
30MAR26 250.00 C 0.00 0.00 0.00 2.16 +0.11 38 0 311 0
30MAR26 255.00 C 0.00 0.00 0.00 1.71 +0.12 38 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 1.31 +0.08 38 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 1.00 +0.07 38 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 0.77 +0.05 38 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 31.89 - 34 0 0 -
29APR26 182.50 C 0.00 0.00 0.00 31.57 +1.78 39 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 29.38 +1.53 38 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.36 +0.15 34 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.73 +0.17 34 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.09 +1.71 37 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 21.69 +0.27 34 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 20.24 +0.60 35 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 18.86 +0.64 35 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 16.74 +0.70 36 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 14.52 +0.78 36 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 12.45 +0.64 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 10.67 +0.53 36 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 9.16 +0.47 37 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 7.74 +0.34 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 6.52 +0.27 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 5.37 +0.19 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 4.50 +0.20 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 3.69 +0.14 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 3.05 +0.14 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.48 +0.10 37 0 3 0
29APR26 265.00 C 0.00 0.00 0.00 2.03 +0.10 37 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.59 +0.02 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.29 +0.02 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 60.01 +0.70 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 58.39 +1.60 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 55.60 +1.52 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 53.42 +2.54 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.39 +0.63 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.88 +1.02 30 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 46.56 +0.62 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.18 +0.33 32 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.17 +2.08 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.31 +1.21 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.53 +0.42 33 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.76 -1.34 33 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 35.04 -0.38 33 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 33.68 +0.93 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.99 -0.11 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 31.63 +1.11 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 28.97 +0.84 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.37 +0.49 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 26.71 +1.19 36 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 24.56 +0.43 34 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 23.33 +0.54 35 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 21.14 +0.69 35 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 18.92 +0.69 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 16.95 +0.65 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 15.10 +0.46 36 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 13.60 +0.59 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 12.00 +0.41 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 10.76 +0.46 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 9.42 +0.21 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 8.29 +0.17 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 7.17 +0.11 36 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 6.32 +0.11 36 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 5.47 +0.11 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 4.62 -0.07 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 4.02 -0.06 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.42 +0.03 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 3.00 +0.03 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.58 +0.03 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.20 +0.01 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.91 0.00 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.67 +0.05 36 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 40.66 +1.44 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 38.20 +0.76 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.42 +1.52 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 35.35 +0.88 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.95 +0.70 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 32.56 +0.84 34 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.19 +0.53 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.98 +0.67 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 28.78 +0.78 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 26.37 +0.77 35 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 24.21 +0.67 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 22.18 +0.55 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.53 +0.77 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 18.81 +0.60 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 17.24 +0.77 36 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 15.82 +0.64 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 14.39 +0.51 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.23 +0.45 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.02 +0.38 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 11.09 +0.38 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 10.01 +0.40 36 0 16 0
29SEP26 265.00 C 0.00 0.00 0.00 9.04 +0.30 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 8.22 +0.30 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 7.40 +0.30 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.64 +0.23 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 5.86 +0.05 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 5.28 +0.06 36 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 43.57 - 33 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 42.12 +0.44 33 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.75 +0.44 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 39.38 -0.34 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.01 +0.43 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.64 +0.34 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.68 +0.40 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.24 +0.31 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 33.05 +0.30 34 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 30.69 +0.30 34 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.92 +0.54 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 26.68 +0.29 35 0 68 0
30DEC26 220.00 C 25.00 25.00 25.00 25.03 +0.62 35 1 1 0
30DEC26 225.00 C 0.00 0.00 0.00 23.31 +0.56 35 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 21.54 +0.41 35 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 20.02 +0.44 35 0 0 0
30DEC26 240.00 C 18.60 18.60 18.60 18.70 +0.52 36 4 4 +4
30DEC26 245.00 C 0.00 0.00 0.00 17.37 +0.42 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.20 +0.51 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 15.01 +0.25 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 14.01 +0.26 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 12.94 +0.23 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 11.87 +0.01 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.93 +0.16 36 0 1 0
TOTAL CALL 239 15,373 +64
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 76 0
29JAN26 187.50 P 0.07 0.07 0.07 0.01 -0.04 44 1 70 -1
29JAN26 190.00 P 0.14 0.14 0.10 0.02 -0.08 42 12 219 -12
29JAN26 192.50 P 0.15 0.17 0.14 0.05 -0.16 41 16 256 +1
29JAN26 195.00 P 0.28 0.28 0.22 0.11 -0.29 41 18 429 +1
29JAN26 197.50 P 0.39 0.39 0.35 0.25 -0.47 41 13 482 -13
29JAN26 200.00 P 0.62 0.62 0.62 0.52 -0.69 41 1 355 -1
29JAN26 205.00 P 2.52 2.52 2.06 1.62 -1.23 40 87 365 +64
29JAN26 210.00 P 5.05 5.05 4.04 4.04 -1.53 42 26 286 0
29JAN26 215.00 P 0.00 0.00 0.00 7.44 -1.84 40 0 488 0
29JAN26 220.00 P 12.90 12.90 12.90 11.82 -1.79 40 1 303 0
29JAN26 225.00 P 0.00 0.00 0.00 16.63 -1.98 40 0 201 0
29JAN26 230.00 P 22.80 22.80 22.80 22.11 -1.14 77 1 305 -1
29JAN26 235.00 P 0.00 0.00 0.00 26.60 -1.45 0 0 77 -20
29JAN26 240.00 P 0.00 0.00 0.00 32.17 -0.96 103 0 41 0
29JAN26 245.00 P 0.00 0.00 0.00 36.60 -1.40 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 42.85 -1.44 149 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 46.60 -1.42 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 51.60 -1.58 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 58.10 -0.04 191 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 61.88 -1.26 147 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 66.60 -1.54 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 71.60 -1.56 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 76.60 -1.54 0 0 0 0
26FEB26 180.00 P 1.13 1.13 1.13 0.88 -0.28 37 4 63 +3
26FEB26 182.50 P 0.00 0.00 0.00 1.14 -0.37 37 0 65 0
26FEB26 185.00 P 0.00 0.00 0.00 1.50 -0.40 37 0 103 0
26FEB26 187.50 P 0.00 0.00 0.00 1.91 -0.49 38 0 124 0
26FEB26 190.00 P 2.80 2.80 2.59 2.41 -0.55 38 6 280 -2
26FEB26 192.50 P 3.11 3.23 3.11 2.97 -0.63 37 12 191 0
26FEB26 195.00 P 3.88 4.48 3.78 3.61 -0.71 37 18 223 +14
26FEB26 197.50 P 4.55 4.84 4.37 4.39 -0.76 37 31 178 +27
26FEB26 200.00 P 5.43 5.70 5.43 5.24 -0.88 37 33 102 +4
26FEB26 205.00 P 7.80 7.80 7.14 7.28 -1.06 37 4 229 0
26FEB26 210.00 P 0.00 0.00 0.00 9.72 -1.34 37 0 180 0
26FEB26 215.00 P 0.00 0.00 0.00 12.77 -1.35 38 0 207 0
26FEB26 220.00 P 16.50 16.50 16.50 15.99 -1.41 37 1 193 0
26FEB26 225.00 P 0.00 0.00 0.00 19.93 -1.71 38 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 22.97 -2.83 33 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 28.55 -0.52 41 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.15 -1.53 43 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 37.88 -1.73 45 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 42.85 -1.44 49 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 47.49 -1.00 49 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 53.16 -0.25 59 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 58.10 -0.12 62 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 61.88 -1.26 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 66.83 -1.31 53 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 0.00 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 0.00 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 0.00 38 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 50 0
30MAR26 157.50 P 0.00 0.00 0.00 0.45 -0.07 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.58 -0.08 38 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.74 -0.10 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.93 -0.14 38 0 8 0
30MAR26 167.50 P 0.00 0.00 0.00 1.20 -0.14 38 0 4 0
30MAR26 170.00 P 0.00 0.00 0.00 1.43 -0.20 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.80 -0.20 38 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 2.11 -0.27 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.58 -0.30 38 0 58 0
30MAR26 180.00 P 0.00 0.00 0.00 3.07 -0.31 38 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 3.60 -0.39 38 0 52 0
30MAR26 185.00 P 4.50 4.50 4.50 4.17 -0.48 37 1 39 0
30MAR26 187.50 P 0.00 0.00 0.00 4.84 -0.54 38 0 67 0
30MAR26 190.00 P 0.00 0.00 0.00 5.58 -0.62 37 0 829 0
30MAR26 192.50 P 0.00 0.00 0.00 6.40 -0.64 37 0 226 0
30MAR26 195.00 P 0.00 0.00 0.00 7.20 -0.78 37 0 125 0
30MAR26 197.50 P 0.00 0.00 0.00 8.25 -0.77 37 0 81 0
30MAR26 200.00 P 9.83 9.83 9.77 9.32 -0.80 38 8 118 +5
30MAR26 205.00 P 11.91 11.91 11.91 11.62 -1.04 37 1 314 0
30MAR26 210.00 P 0.00 0.00 0.00 14.24 -1.16 37 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 17.56 -1.10 38 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 19.82 -2.21 36 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 24.68 -0.99 40 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 28.39 -1.21 40 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 31.92 -1.77 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 36.80 -1.16 42 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 41.22 -1.22 43 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 45.71 -1.11 44 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.79 -2.91 36 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 53.16 -3.34 34 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 59.57 +0.10 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 62.23 -3.19 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 69.84 -0.01 53 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 72.25 -2.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 77.56 -1.99 36 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 83.64 -0.82 52 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 86.88 -2.54 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 94.27 -0.85 61 0 1 0
29APR26 180.00 P 4.73 4.73 4.34 4.34 - 36 63 63 -
29APR26 182.50 P 0.00 0.00 0.00 5.05 -0.49 36 0 5 0
29APR26 185.00 P 0.00 0.00 0.00 5.70 -0.52 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 6.45 -0.57 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 7.26 -0.66 36 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.17 -0.67 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.11 -0.75 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 10.10 -0.84 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 11.14 -0.95 36 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 13.56 -1.09 36 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 16.28 -1.13 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 19.28 -1.20 36 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 22.59 -1.44 37 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 26.56 -0.79 38 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 30.24 -1.07 39 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 34.17 -1.10 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 38.21 -1.12 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 42.50 -1.15 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 46.86 -0.97 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 51.39 -0.86 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 55.34 -1.33 40 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 60.73 -1.31 44 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 63.30 -3.55 34 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 69.84 -1.88 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.51 -0.19 36 0 74 0
29JUN26 152.50 P 0.00 0.00 0.00 1.78 -0.19 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.05 -0.24 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.40 -0.26 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.77 -0.36 36 0 30 0
29JUN26 162.50 P 0.00 0.00 0.00 3.15 -0.42 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 3.62 -0.47 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.12 -0.49 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.63 -0.54 36 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 5.23 -0.62 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.00 -0.52 36 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 6.73 -0.44 37 0 26 0
29JUN26 180.00 P 7.88 7.88 7.88 7.46 -0.48 36 1 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.24 -0.56 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.08 -0.56 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 9.85 -0.78 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 10.80 -0.82 36 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 11.80 -0.87 36 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 12.84 -0.91 36 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 13.95 -0.95 36 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 15.14 -0.98 36 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 17.79 -0.92 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 20.47 -1.16 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 23.49 -0.98 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 26.71 -0.73 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 30.10 -1.17 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 33.73 -0.58 38 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 37.43 -1.17 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 41.26 -1.24 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.30 -0.93 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 49.37 -1.01 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 53.48 -1.03 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.72 -1.86 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 62.52 -1.35 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 66.12 -1.73 39 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 71.72 -0.36 43 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 75.73 -0.96 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 79.76 -1.42 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 85.02 -1.40 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 90.85 +1.03 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 94.27 -0.85 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.21 -0.38 36 0 694 0
29SEP26 182.50 P 0.00 0.00 0.00 12.08 -0.41 37 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.08 -0.47 37 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.02 -0.59 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.08 -0.59 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.15 -0.58 36 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 17.29 -0.60 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 18.46 -0.70 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 19.67 -0.77 36 0 258 0
29SEP26 205.00 P 0.00 0.00 0.00 22.41 -0.62 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 25.20 -0.74 37 0 38 0
29SEP26 215.00 P 0.00 0.00 0.00 28.14 -0.76 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.22 -0.81 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 34.53 -0.57 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.93 -0.82 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 41.16 -1.22 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 44.09 -1.80 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.93 -0.94 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.86 -0.71 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 56.54 -1.27 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 60.16 -1.39 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 64.25 -1.96 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 69.63 -0.75 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.02 -0.99 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 78.50 -0.71 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.39 -1.11 40 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 86.13 -1.74 38 0 25 0
30DEC26 180.00 P 0.00 0.00 0.00 13.93 - 36 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 15.00 -0.93 36 0 8 0
30DEC26 185.00 P 0.00 0.00 0.00 16.06 -0.89 36 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 17.13 -0.95 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.21 -0.96 36 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 19.29 -1.06 36 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 20.54 -1.08 36 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 21.81 -1.06 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.08 -1.06 36 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 25.65 -1.01 36 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 28.49 -1.21 36 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 31.12 -1.56 36 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 34.44 -1.14 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 37.70 -1.05 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 41.07 -1.08 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.47 -1.25 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 47.87 -1.42 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 51.52 -1.35 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.25 -1.50 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.94 -1.62 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 63.50 -1.05 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.60 -0.98 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.74 -0.93 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.01 -1.26 39 0 0 0
TOTAL PUT 359 17,313 +69
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$ 9.83
29JAN26 4.80 C 0.00 0.00 0.00 5.09 +0.47 476 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.99 +0.47 464 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.89 +0.47 452 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.65 +0.48 438 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.40 +0.48 410 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.15 +0.48 383 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.89 +0.47 345 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 3.64 +0.47 321 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.40 +0.48 308 0 9 -46
29JAN26 6.75 C 0.00 0.00 0.00 3.14 +0.47 275 0 0 -91
29JAN26 7.00 C 0.00 0.00 0.00 2.89 +0.47 253 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 2.65 +0.48 241 0 166 0
29JAN26 7.50 C 0.00 0.00 0.00 2.39 +0.46 211 0 465 0
29JAN26 7.75 C 0.00 0.00 0.00 2.15 +0.48 198 0 273 0
29JAN26 8.00 C 0.00 0.00 0.00 1.88 +0.43 162 0 1,842 0
29JAN26 8.25 C 1.56 1.56 1.56 1.61 +0.41 126 11 480 0
29JAN26 8.50 C 0.00 0.00 0.00 1.39 +0.42 131 0 974 0
29JAN26 8.75 C 0.00 0.00 0.00 1.15 +0.34 117 0 333 0
29JAN26 9.00 C 0.67 0.93 0.67 0.93 +0.32 110 56 88 -33
29JAN26 9.25 C 0.64 0.68 0.64 0.73 +0.27 106 12 320 +12
29JAN26 9.50 C 0.53 0.55 0.50 0.54 +0.20 99 30 1,702 +10
29JAN26 9.75 C 0.35 0.36 0.35 0.39 +0.15 98 19 193 +4
29JAN26 10.00 C 0.21 0.28 0.21 0.28 +0.10 99 128 425 +30
29JAN26 10.50 C 0.13 0.20 0.13 0.13 +0.05 101 193 505 -117
29JAN26 11.00 C 0.11 0.12 0.09 0.05 +0.01 100 77 1,509 -75
29JAN26 11.50 C 0.02 0.07 0.02 0.02 0.00 103 27 389 0
29JAN26 12.00 C 0.04 0.06 0.04 0.01 0.00 111 40 397 +29
29JAN26 12.50 C 0.03 0.04 0.03 0.01 0.00 129 30 179 -10
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 338 0
29JAN26 13.50 C 0.01 0.01 0.01 0.01 0.00 163 230 228 -62
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JAN26 14.50 C 0.01 0.01 0.01 0.01 0.00 194 15 90 +15
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 208 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 221 0 239 0
26FEB26 4.80 C 0.00 0.00 0.00 5.09 +0.46 142 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 4.99 +0.46 139 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.89 +0.45 135 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.65 +0.46 131 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.40 +0.46 122 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.15 +0.45 114 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.89 +0.43 102 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.64 +0.47 94 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.42 +0.46 98 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.21 +0.44 101 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 2.95 +0.45 91 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 2.75 +0.43 94 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 2.49 +0.36 84 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.28 +0.36 83 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 2.11 +0.40 87 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 1.90 +0.38 83 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 1.72 +0.35 83 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.54 +0.29 82 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.37 +0.31 80 0 307 0
26FEB26 9.25 C 0.00 0.00 0.00 1.22 +0.29 80 0 415 0
26FEB26 9.50 C 0.89 1.01 0.89 1.04 +0.22 76 50 331 +34
26FEB26 9.75 C 0.80 0.90 0.80 0.91 +0.19 75 48 263 +18
26FEB26 10.00 C 0.68 0.80 0.68 0.80 +0.17 75 181 217 -73
26FEB26 10.50 C 0.55 0.57 0.53 0.62 +0.15 76 24 204 +24
26FEB26 11.00 C 0.44 0.49 0.42 0.49 +0.12 79 56 641 +56
26FEB26 11.50 C 0.32 0.32 0.32 0.37 +0.10 79 5 203 0
26FEB26 12.00 C 0.00 0.00 0.00 0.27 +0.07 78 0 107 0
26FEB26 12.50 C 0.00 0.00 0.00 0.20 +0.06 79 0 108 0
26FEB26 13.00 C 0.00 0.00 0.00 0.14 +0.04 78 0 163 0
26FEB26 13.50 C 0.00 0.00 0.00 0.10 +0.02 78 0 292 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 +0.03 80 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.02 81 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 80 0 45 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 +0.01 80 0 24 0
30MAR26 3.40 C 0.00 0.00 0.00 6.47 +0.43 126 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.34 +0.40 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.25 +0.41 87 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.14 +0.40 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.09 +0.45 125 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.94 +0.40 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.85 +0.41 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.76 +0.42 92 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.66 +0.42 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.54 +0.39 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.44 +0.39 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.35 +0.40 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.30 +0.45 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.15 +0.40 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.09 +0.44 95 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.00 +0.44 96 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.89 +0.43 89 0 34 0
30MAR26 5.25 C 0.00 0.00 0.00 4.65 +0.43 87 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.40 +0.42 81 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.15 +0.41 75 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 3.90 +0.44 70 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.64 +0.36 61 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.42 +0.44 65 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.23 +0.42 71 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.03 +0.44 73 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.81 +0.42 71 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 2.60 +0.40 70 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.42 +0.39 71 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.21 +0.35 69 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.05 +0.34 70 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 1.87 +0.31 69 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.71 +0.28 68 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.56 +0.26 68 0 110 0
30MAR26 9.25 C 1.31 1.32 1.29 1.42 +0.24 68 39 39 -21
30MAR26 9.50 C 1.25 1.27 1.25 1.30 +0.23 69 22 47 +2
30MAR26 9.75 C 0.00 0.00 0.00 1.19 +0.22 69 0 134 0
30MAR26 10.00 C 0.98 1.05 0.98 1.08 +0.20 69 17 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.89 +0.18 70 0 189 0
30MAR26 11.00 C 0.68 0.68 0.68 0.75 +0.17 71 2 211 -2
30MAR26 11.50 C 0.58 0.58 0.55 0.63 +0.14 72 8 147 -8
30MAR26 12.00 C 0.52 0.52 0.52 0.51 +0.12 72 18 205 0
30MAR26 12.50 C 0.00 0.00 0.00 0.41 +0.10 72 0 80 0
30MAR26 13.00 C 0.00 0.00 0.00 0.33 +0.08 72 0 73 0
30MAR26 13.50 C 0.29 0.37 0.29 0.27 +0.07 72 65 165 +26
30MAR26 14.00 C 0.00 0.00 0.00 0.21 +0.05 72 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 +0.05 72 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 +0.04 72 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 +0.03 72 0 49 0
29APR26 5.00 C 0.00 0.00 0.00 4.89 +0.41 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.65 +0.41 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.40 +0.42 63 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.15 +0.41 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.90 +0.44 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.65 +0.37 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.42 +0.39 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.23 +0.39 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.03 +0.38 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.84 +0.38 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.66 +0.37 62 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.47 +0.35 61 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.29 +0.33 61 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.14 +0.33 63 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.97 +0.30 62 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.81 +0.27 61 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.67 +0.25 62 0 246 0
29APR26 9.25 C 1.38 1.42 1.33 1.54 +0.24 62 71 482 0
29APR26 9.50 C 1.36 1.36 1.36 1.42 +0.23 62 15 281 +15
29APR26 9.75 C 1.16 1.29 1.15 1.31 +0.22 63 83 71 -9
29APR26 10.00 C 1.01 1.16 1.01 1.21 +0.21 63 38 403 +30
29APR26 10.50 C 0.00 0.00 0.00 1.02 +0.19 63 0 378 0
29APR26 11.00 C 0.00 0.00 0.00 0.86 +0.17 64 0 346 0
29APR26 11.50 C 0.65 0.65 0.65 0.75 +0.17 65 15 355 0
29APR26 12.00 C 0.00 0.00 0.00 0.63 +0.13 66 0 106 0
29APR26 12.50 C 0.00 0.00 0.00 0.52 +0.11 65 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.43 +0.09 65 0 29 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 +0.08 65 0 57 0
29APR26 14.00 C 0.00 0.00 0.00 0.30 +0.08 66 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.24 +0.06 65 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 +0.05 65 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.16 +0.04 65 0 205 0
29JUN26 3.60 C 0.00 0.00 0.00 6.28 +0.41 64 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.18 +0.41 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.09 +0.42 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.98 +0.40 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.89 +0.41 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.79 +0.41 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.69 +0.40 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.59 +0.40 54 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.50 +0.41 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.40 +0.40 57 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.31 +0.41 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.15 +0.34 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.09 +0.38 39 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.00 +0.38 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.89 +0.36 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.65 +0.41 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.40 +0.42 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.15 +0.41 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.90 +0.36 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.73 +0.39 48 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.53 +0.37 50 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.30 +0.34 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.17 +0.39 55 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 2.94 +0.34 52 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.77 +0.33 53 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.60 +0.32 54 0 1 0
29JUN26 8.00 C 2.30 2.30 2.30 2.43 +0.30 54 3 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.28 +0.29 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.13 +0.27 54 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.00 +0.27 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 1.87 +0.26 55 0 74 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 +0.30 58 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.62 +0.23 55 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.51 +0.22 56 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.41 +0.21 56 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.22 +0.19 56 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 1.06 +0.18 57 0 42 0
29JUN26 11.50 C 0.00 0.00 0.00 0.91 +0.16 57 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 +0.13 57 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.14 58 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 0.61 +0.11 58 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.10 58 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 +0.09 58 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 +0.07 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.33 +0.07 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.06 58 0 4 0
29SEP26 4.70 C 0.00 0.00 0.00 5.20 +0.39 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.19 +0.39 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.00 +0.38 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.89 +0.36 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.65 +0.38 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.44 +0.37 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.23 +0.36 38 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.04 +0.36 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.85 +0.35 46 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.66 +0.33 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.48 +0.33 48 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.31 +0.33 49 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.14 +0.32 50 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.98 +0.31 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.82 +0.30 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 +0.29 51 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.53 +0.28 51 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.40 +0.27 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.27 +0.26 52 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 +0.26 52 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.03 +0.19 52 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 +0.19 53 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 +0.18 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.71 +0.17 53 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.52 +0.20 53 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.36 +0.19 53 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.21 +0.17 53 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.07 +0.15 53 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.95 +0.14 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.11 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 +0.11 54 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.69 +0.11 54 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.10 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.09 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.08 54 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 5.19 +0.39 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.03 +0.37 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.95 +0.37 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.75 +0.36 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.56 +0.34 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.37 +0.33 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.18 +0.32 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.00 +0.32 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.83 +0.33 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.66 +0.32 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.50 +0.32 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.34 +0.31 49 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.19 +0.30 50 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.14 +0.39 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.00 +0.38 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.86 +0.28 53 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 +0.28 53 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 +0.27 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 +0.19 51 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.37 +0.25 53 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 +0.31 53 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 +0.23 52 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.99 +0.22 52 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 1.81 +0.21 52 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 +0.19 52 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.49 +0.18 52 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 +0.16 52 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.16 52 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.12 53 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 +0.10 52 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.13 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.12 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 +0.10 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.12 53 0 4 0
TOTAL CALL 1,628 26,607 -242
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 348 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 339 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 316 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 294 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 274 0 245 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 254 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 235 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 217 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 199 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 166 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 224 0
29JAN26 7.75 P 0.02 0.02 0.02 0.01 0.00 134 2 286 +2
29JAN26 8.00 P 0.01 0.01 0.01 0.01 -0.02 118 15 607 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 -0.04 103 0 378 0
29JAN26 8.50 P 0.05 0.05 0.05 0.02 -0.06 101 16 305 0
29JAN26 8.75 P 0.06 0.07 0.06 0.04 -0.09 100 35 182 +35
29JAN26 9.00 P 0.13 0.13 0.13 0.08 -0.13 102 2 235 0
29JAN26 9.25 P 0.14 0.14 0.14 0.13 -0.18 100 2 275 0
29JAN26 9.50 P 0.29 0.30 0.22 0.21 -0.23 100 38 213 +2
29JAN26 9.75 P 0.34 0.34 0.34 0.31 -0.29 98 15 204 -15
29JAN26 10.00 P 0.00 0.00 0.00 0.45 -0.32 100 0 283 0
29JAN26 10.50 P 1.00 1.00 0.99 0.81 -0.38 105 4 103 -4
29JAN26 11.00 P 1.43 1.43 1.43 1.19 -0.47 81 2 434 -2
29JAN26 11.50 P 0.00 0.00 0.00 1.73 -0.42 135 0 306 0
29JAN26 12.00 P 0.00 0.00 0.00 2.17 -0.49 0 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 2.69 -0.48 148 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.17 -0.50 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.67 -0.43 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.18 -0.50 183 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.68 -0.52 199 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.17 -0.51 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.67 -0.50 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 215 0
26FEB26 6.00 P 0.06 0.06 0.06 0.01 -0.01 79 10 570 -10
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 81 0 4,630 0
26FEB26 6.50 P 0.08 0.08 0.08 0.03 -0.02 81 8 840 +8
26FEB26 6.75 P 0.10 0.10 0.10 0.04 -0.03 79 10 611 +10
26FEB26 7.00 P 0.00 0.00 0.00 0.06 -0.03 79 0 1,154 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.05 78 0 639 0
26FEB26 7.50 P 0.18 0.18 0.18 0.11 -0.06 78 2 497 0
26FEB26 7.75 P 0.23 0.25 0.23 0.15 -0.07 78 11 310 0
26FEB26 8.00 P 0.29 0.29 0.28 0.20 -0.09 78 201 18,148 +200
26FEB26 8.25 P 0.32 0.32 0.32 0.26 -0.10 78 1 409 0
26FEB26 8.50 P 0.38 0.38 0.38 0.33 -0.12 79 20 543 +20
26FEB26 8.75 P 0.46 0.46 0.46 0.42 -0.14 79 31 436 0
26FEB26 9.00 P 0.61 0.61 0.59 0.51 -0.16 79 17 426 +17
26FEB26 9.25 P 0.76 0.76 0.63 0.62 -0.17 80 45 461 +30
26FEB26 9.50 P 0.00 0.00 0.00 0.73 -0.20 79 0 374 0
26FEB26 9.75 P 0.88 0.88 0.88 0.86 -0.22 80 50 251 -15
26FEB26 10.00 P 0.00 0.00 0.00 1.00 -0.24 80 0 231 0
26FEB26 10.50 P 1.41 1.41 1.41 1.32 -0.27 81 2 166 0
26FEB26 11.00 P 0.00 0.00 0.00 1.64 -0.34 79 0 121 0
26FEB26 11.50 P 0.00 0.00 0.00 2.07 -0.32 84 0 155 0
26FEB26 12.00 P 0.00 0.00 0.00 2.48 -0.35 86 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 2.92 -0.37 88 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.36 -0.40 89 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.86 -0.39 96 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.34 -0.41 101 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.81 -0.43 102 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.30 -0.45 107 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.78 -0.49 109 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 5.25 P 0.05 0.06 0.05 0.01 -0.01 69 20 30 +20
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 618 0
30MAR26 5.75 P 0.09 0.09 0.09 0.03 -0.02 71 10 186 +10
30MAR26 6.00 P 0.00 0.00 0.00 0.05 -0.02 73 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 -0.02 73 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 -0.03 72 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.04 72 0 188 0
30MAR26 7.00 P 0.20 0.20 0.20 0.16 -0.04 72 2 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.06 72 0 35 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.07 72 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 -0.08 72 0 103 0
30MAR26 8.00 P 0.00 0.00 0.00 0.38 -0.09 72 0 117 0
30MAR26 8.25 P 0.00 0.00 0.00 0.46 -0.11 72 0 87 0
30MAR26 8.50 P 0.00 0.00 0.00 0.55 -0.12 72 0 206 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 -0.14 72 0 225 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.15 72 0 108 0
30MAR26 9.25 P 0.00 0.00 0.00 0.87 -0.16 73 0 51 0
30MAR26 9.50 P 1.06 1.06 0.99 1.00 -0.17 73 27 92 +27
30MAR26 9.75 P 1.23 1.23 1.14 1.13 -0.19 73 30 89 +29
30MAR26 10.00 P 1.38 1.41 1.30 1.27 -0.21 73 31 44 +21
30MAR26 10.50 P 1.62 1.62 1.60 1.58 -0.24 74 20 40 +20
30MAR26 11.00 P 0.00 0.00 0.00 1.93 -0.26 75 0 93 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 -0.28 75 0 218 0
30MAR26 12.00 P 0.00 0.00 0.00 2.70 -0.30 77 0 159 0
30MAR26 12.50 P 0.00 0.00 0.00 3.11 -0.32 78 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.55 -0.34 80 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 4.00 -0.35 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 -0.36 84 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.93 -0.38 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.41 -0.39 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.90 -0.40 93 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 67 0 50 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 66 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 65 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 -0.03 66 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 -0.03 66 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.17 -0.04 66 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 -0.05 66 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.26 -0.06 65 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.32 -0.08 66 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.39 -0.08 66 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.46 -0.10 65 0 114 0
29APR26 8.25 P 0.00 0.00 0.00 0.55 -0.11 66 0 38 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.13 66 0 25 0
29APR26 8.75 P 0.80 0.80 0.80 0.75 -0.13 66 10 47 +10
29APR26 9.00 P 0.94 0.94 0.87 0.86 -0.15 66 20 319 +5
29APR26 9.25 P 0.00 0.00 0.00 0.97 -0.17 66 0 478 0
29APR26 9.50 P 1.20 1.20 1.20 1.11 -0.17 66 8 271 +1
29APR26 9.75 P 1.34 1.34 1.24 1.24 -0.19 67 22 40 -3
29APR26 10.00 P 1.49 1.55 1.40 1.39 -0.19 67 68 405 +65
29APR26 10.50 P 0.00 0.00 0.00 1.69 -0.23 67 0 350 0
29APR26 11.00 P 0.00 0.00 0.00 2.04 -0.25 68 0 418 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 -0.27 68 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.79 -0.29 69 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.20 -0.31 70 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 -0.33 71 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 -0.34 72 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.52 -0.35 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.98 -0.37 76 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.45 -0.38 78 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.93 -0.39 80 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 55 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 58 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.02 58 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 59 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.02 59 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.04 58 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.05 58 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.05 59 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.07 58 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.08 58 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.08 59 0 4 0
29JUN26 7.75 P 0.59 0.59 0.59 0.51 -0.10 58 15 110 +15
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.10 59 0 61 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 -0.12 59 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.79 -0.13 59 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 -0.13 59 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 -0.15 59 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 -0.17 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.17 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 -0.19 59 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.56 -0.20 60 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.87 -0.22 60 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 -0.23 60 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.56 -0.26 61 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 2.94 -0.28 61 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 -0.29 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.75 -0.31 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 -0.32 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.34 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 -0.35 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.53 -0.36 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.00 -0.37 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.02 55 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.03 55 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.03 55 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.04 55 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.05 55 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.06 55 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.07 55 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.08 55 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.08 55 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.10 55 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.10 55 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 -0.12 55 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.13 55 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.13 56 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 -0.14 56 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.25 -0.16 56 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.39 -0.16 56 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 -0.16 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.19 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 -0.20 56 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.15 56 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 -0.23 57 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 -0.24 57 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.26 58 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 -0.28 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 -0.29 58 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 -0.29 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 -0.32 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.33 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.68 -0.34 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 -0.35 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.03 54 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.02 54 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.04 54 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 -0.04 54 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.05 54 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.06 54 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.06 54 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.08 53 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.09 53 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.10 54 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.12 54 0 56 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.12 53 3,000 3,002 +3,000
30DEC26 7.75 P 1.03 1.03 1.03 0.87 -0.13 54 15 3,045 +15
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.13 54 0 0 0
30DEC26 8.25 P 1.24 1.24 1.24 1.11 -0.13 54 15 15 +15
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.13 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.15 55 0 30 0
30DEC26 9.00 P 1.62 1.62 1.62 1.48 -0.15 55 15 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.15 55 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.17 55 0 67 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 -0.19 55 0 51 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 -0.19 55 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 -0.20 55 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 -0.22 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.04 -0.23 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.40 -0.25 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.26 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.17 -0.27 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 -0.29 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 -0.29 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 -0.31 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 -0.33 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.29 -0.32 60 0 0 0
TOTAL PUT 3,867 66,111 +3,528
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.00
29JAN26 30.00 C 0.00 0.00 0.00 14.29 -0.52 284 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 13.36 -0.51 279 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 12.24 -0.63 234 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 11.29 -0.53 226 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 10.25 -0.64 199 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 9.01 -0.81 86 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 8.02 -0.88 94 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 7.25 -0.67 146 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 6.10 -0.78 102 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.22 -0.75 107 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.29 -0.68 99 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.53 -0.61 103 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.64 -0.63 90 0 58 0
29JAN26 43.00 C 2.69 2.69 2.69 2.00 -0.50 91 8 123 0
29JAN26 44.00 C 1.69 1.69 1.69 1.47 -0.42 92 15 126 0
29JAN26 45.00 C 0.00 0.00 0.00 1.06 -0.31 93 0 118 0
29JAN26 46.00 C 0.94 0.94 0.86 0.75 -0.25 94 21 85 +15
29JAN26 47.00 C 0.00 0.00 0.00 0.51 -0.18 95 0 235 0
29JAN26 48.00 C 0.00 0.00 0.00 0.33 -0.13 95 0 81 0
29JAN26 49.00 C 0.00 0.00 0.00 0.21 -0.08 95 0 7 0
29JAN26 50.00 C 0.00 0.00 0.00 0.13 -0.05 96 0 90 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 98 0 67 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 14.29 -0.60 83 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.36 -0.64 82 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.24 -0.78 67 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.38 -0.55 71 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.25 -0.71 57 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.18 -0.81 46 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.51 -0.62 60 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.29 -0.81 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.64 -0.66 52 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.71 -0.51 48 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.94 -0.65 48 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.19 -0.44 46 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.56 -0.64 47 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.90 -0.57 45 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 2.43 -0.42 46 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.00 -0.35 46 0 236 0
26FEB26 46.00 C 0.00 0.00 0.00 1.64 -0.30 47 0 135 0
26FEB26 47.00 C 0.00 0.00 0.00 1.35 -0.25 48 0 174 0
26FEB26 48.00 C 0.00 0.00 0.00 1.07 -0.22 47 0 97 0
26FEB26 49.00 C 0.00 0.00 0.00 0.84 -0.18 47 0 104 0
26FEB26 50.00 C 0.00 0.00 0.00 0.65 -0.15 47 0 264 0
26FEB26 52.50 C 0.48 0.48 0.48 0.33 -0.08 47 1 71 -1
26FEB26 55.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 68 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.32 -0.72 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.13 -0.92 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.39 -0.55 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.19 -0.79 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.40 -0.69 70 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.17 -0.63 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.32 -0.82 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.36 -0.64 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.64 -0.47 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.51 -0.75 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.54 -0.79 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.42 -0.99 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.89 -0.76 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.01 -0.65 48 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.26 -0.58 48 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.36 -0.78 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.76 -0.25 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.11 -0.24 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.42 -0.57 44 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.78 -0.64 43 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.28 -0.45 43 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.85 -0.39 43 0 48 0
30MAR26 46.00 C 0.00 0.00 0.00 2.45 -0.36 43 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 2.12 -0.31 44 0 77 0
30MAR26 48.00 C 0.00 0.00 0.00 1.84 -0.27 44 0 133 0
30MAR26 49.00 C 0.00 0.00 0.00 1.57 -0.26 44 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.33 -0.22 44 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.85 -0.16 44 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 -0.07 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 11.85 -0.74 50 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.96 -0.71 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.19 -0.31 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.41 -0.48 49 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.42 -0.75 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.70 -0.81 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.16 -0.52 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.50 -0.48 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.60 -0.81 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.10 -0.69 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.59 -0.57 44 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.10 -0.47 44 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.66 -0.40 44 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.26 -0.38 44 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.91 -0.36 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.60 -0.33 45 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 2.31 -0.30 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 2.05 -0.26 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.47 -0.20 45 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 1.04 -0.15 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.71 -0.13 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.40 -0.65 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.39 -0.58 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.54 -0.55 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.55 -0.57 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.68 -0.83 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.86 -0.73 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.82 -0.54 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.89 -0.89 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.16 -0.82 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.13 -0.70 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.50 -0.49 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.75 -0.45 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.24 -0.33 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.27 -0.58 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.89 -0.24 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.90 -0.64 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.59 -0.37 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.98 -0.51 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.39 -0.36 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.05 -0.45 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.61 -0.42 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.21 -0.43 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.84 -0.40 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.51 -0.37 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.20 -0.35 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.93 -0.29 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.31 -0.21 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.73 -0.24 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.34 -0.15 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.04 -0.10 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 -0.08 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.59 -0.08 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.79 -0.82 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.95 -0.77 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.18 -0.80 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.32 -0.74 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.57 -0.78 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.73 -0.77 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.93 -0.84 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.20 -0.75 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.75 -0.48 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.10 -0.43 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.10 -0.77 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.75 -0.48 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.91 -0.79 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.56 -0.47 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.06 -0.42 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.39 -0.58 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.93 -0.55 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.57 -0.41 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.16 -0.41 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.75 -0.33 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.28 -0.40 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.93 -0.37 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.61 -0.36 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.30 -0.35 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.63 -0.28 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.07 -0.29 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.57 -0.26 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.15 -0.14 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.78 -0.13 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.50 -0.09 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.17 -0.70 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.55 -0.58 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.78 -0.71 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.08 -0.73 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.51 -0.63 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.88 -0.58 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.20 -0.58 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.62 -0.58 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.07 -0.63 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.54 -0.59 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.03 -0.60 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.63 -0.56 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.42 -0.23 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.88 -0.32 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.41 -0.42 45 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.02 -0.45 45 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.66 -0.41 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.31 -0.43 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.97 -0.38 45 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.66 -0.35 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.95 -0.28 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.38 -0.28 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.82 -0.18 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.23 -0.32 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.79 -0.28 45 0 0 0
TOTAL CALL 45 3,566 +14
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JAN26 34.00 P 0.02 0.02 0.02 0.01 0.00 117 4 16 -3
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 76 0
29JAN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 102 0 61 0
29JAN26 37.00 P 0.00 0.00 0.00 0.03 +0.01 96 0 68 0
29JAN26 38.00 P 0.00 0.00 0.00 0.07 +0.04 96 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.13 +0.06 95 0 112 0
29JAN26 40.00 P 0.00 0.00 0.00 0.25 +0.11 95 0 168 0
29JAN26 41.00 P 0.00 0.00 0.00 0.43 +0.16 95 0 218 0
29JAN26 42.00 P 0.00 0.00 0.00 0.70 +0.24 96 0 61 0
29JAN26 43.00 P 0.88 0.88 0.88 1.07 +0.32 96 15 68 +15
29JAN26 44.00 P 0.00 0.00 0.00 1.54 +0.42 97 0 51 0
29JAN26 45.00 P 1.91 1.91 1.91 2.13 +0.52 98 15 63 -9
29JAN26 46.00 P 0.00 0.00 0.00 2.82 +0.61 100 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.58 +0.64 101 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.36 +0.85 99 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.25 +0.70 101 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.18 +0.78 105 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.50 +0.76 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.05 +0.85 127 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.50 +0.80 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.00 +0.74 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.50 +0.74 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.00 +0.80 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 0.00 48 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.17 +0.05 47 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.27 +0.08 47 0 11 0
26FEB26 38.00 P 0.00 0.00 0.00 0.41 +0.11 47 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.60 +0.16 47 0 75 0
26FEB26 40.00 P 0.00 0.00 0.00 0.84 +0.20 47 0 61 0
26FEB26 41.00 P 0.00 0.00 0.00 1.12 +0.23 47 0 149 0
26FEB26 42.00 P 1.17 1.17 1.17 1.47 +0.30 47 18 137 0
26FEB26 43.00 P 0.00 0.00 0.00 1.88 +0.33 47 0 102 0
26FEB26 44.00 P 0.00 0.00 0.00 2.39 +0.42 47 0 63 0
26FEB26 45.00 P 2.63 2.70 2.63 2.94 +0.45 47 14 51 +10
26FEB26 46.00 P 0.00 0.00 0.00 3.55 +0.47 47 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 4.28 +0.58 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.03 +0.55 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.81 +0.63 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.65 +0.82 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.90 +0.90 53 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.24 +0.86 56 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.52 +0.41 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.35 +1.09 77 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.92 +1.06 87 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.29 +1.09 88 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 52 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 0.02 +0.01 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.24 +0.05 44 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.35 +0.07 44 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.50 +0.11 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.67 +0.13 44 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.88 +0.15 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.15 +0.19 44 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 1.46 +0.23 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.81 +0.26 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.21 +0.30 44 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.65 +0.37 44 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.14 +0.39 44 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 3.68 +0.41 44 0 15 0
30MAR26 46.00 P 3.86 3.86 3.86 4.31 +0.51 44 15 30 +15
30MAR26 47.00 P 0.00 0.00 0.00 4.97 +0.53 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.69 +0.70 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.21 +0.59 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.30 +0.62 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.90 +0.18 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.65 +0.85 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.86 +0.57 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.35 +0.91 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.92 +1.06 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.33 +1.13 66 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.70 +0.11 45 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.91 +0.15 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.14 +0.17 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.41 +0.19 45 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.73 +0.24 45 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.08 +0.26 45 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.47 +0.29 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.86 +0.31 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.32 +0.33 44 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.83 +0.38 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.39 +0.43 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.99 +0.47 45 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.64 +0.53 45 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.25 +0.46 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.10 +0.57 46 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.85 +0.73 46 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.62 +0.45 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.05 +0.86 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.24 +0.77 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.35 +0.56 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.92 +0.77 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.04 44 0 15 0
29JUN26 29.00 P 0.57 0.57 0.57 0.33 +0.06 44 1 0 -1
29JUN26 30.00 P 0.00 0.00 0.00 0.44 +0.08 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 +0.08 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.72 +0.11 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.90 +0.13 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.12 +0.15 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.36 +0.18 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.64 +0.20 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.94 +0.22 44 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.30 +0.26 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.59 +0.20 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.07 +0.31 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.47 +0.31 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.91 +0.32 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.42 +0.36 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.94 +0.41 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.50 +0.44 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.09 +0.48 43 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.73 +0.49 43 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.19 +0.34 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.88 +0.33 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.55 +0.15 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.83 +1.05 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.72 +0.37 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.85 +0.66 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.98 +0.66 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.39 +0.74 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.65 +0.81 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.08 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.08 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.82 +0.12 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.12 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.15 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 +0.16 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 +0.19 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 +0.20 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.28 +0.22 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.64 +0.26 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.01 +0.27 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.40 +0.30 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 +0.31 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.25 +0.29 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.70 +0.33 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 +0.36 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.69 +0.39 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.22 +0.40 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.78 +0.42 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.37 +0.44 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.91 +0.38 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.69 +0.55 45 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.41 +0.57 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.11 +0.60 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.85 +0.56 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.77 +0.48 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.85 +0.61 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.01 +0.64 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.14 +0.78 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.23 +0.65 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 +0.14 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.09 +0.17 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 +0.17 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.72 +0.20 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.09 +0.22 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.46 +0.22 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.83 +0.21 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.22 +0.18 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.64 +0.15 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.08 +0.14 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.69 +0.30 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.18 +0.31 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.67 +0.30 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.21 +0.35 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.76 +0.40 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.35 +0.42 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.97 +0.44 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.70 +0.50 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.38 +0.45 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.06 +0.52 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.86 +0.49 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.74 +0.59 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.73 +0.62 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.77 +0.72 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.74 +0.49 46 0 0 0
TOTAL PUT 82 2,597 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 68.10
29JAN26 39.00 C 28.94 28.94 28.94 29.11 +1.02 178 30 1,264 0
29JAN26 40.00 C 0.00 0.00 0.00 28.11 +1.09 165 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.11 +1.01 147 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.11 +1.01 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.11 +1.01 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.11 +1.09 0 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 23.11 +0.86 0 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 22.11 +0.86 0 0 0 0
29JAN26 47.00 C 21.09 21.09 21.04 21.11 +1.03 0 90 220 -90
29JAN26 48.00 C 0.00 0.00 0.00 20.11 +1.01 0 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 19.11 +1.01 0 0 256 0
29JAN26 50.00 C 18.09 18.09 18.05 18.11 +1.08 0 120 321 -75
29JAN26 52.50 C 15.59 15.59 15.55 15.61 +1.07 0 120 406 +120
29JAN26 55.00 C 0.00 0.00 0.00 13.12 +0.71 89 0 1,814 0
29JAN26 57.50 C 10.50 10.50 10.50 10.62 +1.05 72 1 8,559 0
29JAN26 60.00 C 0.00 0.00 0.00 8.12 +0.79 54 0 2,932 0
29JAN26 62.50 C 0.00 0.00 0.00 5.68 +1.10 56 0 1,461 0
29JAN26 65.00 C 2.80 4.26 2.80 3.20 +0.78 37 537 4,514 -146
29JAN26 67.50 C 0.80 2.00 0.80 1.16 +0.42 33 735 2,473 -131
29JAN26 70.00 C 0.24 0.65 0.24 0.36 +0.15 41 1,249 9,954 0
29JAN26 72.50 C 0.07 0.17 0.07 0.12 +0.06 49 180 4,791 -77
29JAN26 75.00 C 0.03 0.03 0.03 0.04 +0.01 55 27 4,688 -9
29JAN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 3,678 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,783 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 23.11 +0.86 0 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 22.11 +0.86 0 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 21.12 +0.90 124 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 20.12 +0.91 117 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 19.12 +1.02 110 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 18.12 +1.07 103 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 15.62 +1.08 86 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 13.12 +0.71 70 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 10.62 +1.05 54 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 8.13 +0.80 51 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 5.68 +1.10 48 0 0 0
30JAN26 65.00 C 2.65 2.65 2.65 3.20 +0.78 31 1 61 0
30JAN26 67.50 C 1.25 1.85 1.25 1.28 +0.41 33 35 75 -34
30JAN26 70.00 C 0.33 0.65 0.33 0.37 +0.12 36 221 281 +48
30JAN26 72.50 C 0.10 0.16 0.09 0.12 +0.04 42 119 229 +115
30JAN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 50 0
30JAN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 45.00 C 0.00 0.00 0.00 23.14 - 66 0 0 -
06FEB26 46.00 C 0.00 0.00 0.00 22.14 - 0 0 0 -
06FEB26 47.00 C 0.00 0.00 0.00 21.13 - 0 0 0 -
06FEB26 48.00 C 0.00 0.00 0.00 20.14 - 0 0 0 -
06FEB26 49.00 C 0.00 0.00 0.00 19.14 - 0 0 0 -
06FEB26 50.00 C 0.00 0.00 0.00 18.14 - 0 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 15.65 - 52 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 13.15 - 40 0 0 -
06FEB26 57.50 C 0.00 0.00 0.00 10.66 - 39 0 0 -
06FEB26 60.00 C 0.00 0.00 0.00 8.18 - 35 0 0 -
06FEB26 62.50 C 0.00 0.00 0.00 5.79 - 34 0 0 -
06FEB26 65.00 C 0.00 0.00 0.00 3.49 - 29 0 0 -
06FEB26 67.50 C 0.00 0.00 0.00 1.79 - 30 0 0 -
06FEB26 70.00 C 0.77 1.28 0.77 0.84 - 33 302 150 -
06FEB26 72.50 C 0.32 0.59 0.32 0.37 - 35 63 50 -
06FEB26 75.00 C 0.15 0.19 0.15 0.16 - 38 20 20 -
06FEB26 77.50 C 0.09 0.11 0.06 0.07 - 40 54 54 -
06FEB26 80.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
06FEB26 82.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
06FEB26 85.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
06FEB26 87.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 28.25 +0.92 81 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.21 +1.05 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.21 +0.88 58 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.22 +0.90 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.28 +1.07 71 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.22 +0.97 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.27 +1.02 62 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.23 +0.87 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.22 +1.01 36 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.24 +0.88 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.14 +1.04 0 0 15 0
26FEB26 52.50 C 15.50 16.00 15.44 15.69 +1.04 0 163 140 +86
26FEB26 55.00 C 0.00 0.00 0.00 13.23 +0.82 0 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 10.83 +1.07 32 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 8.48 +1.03 32 0 1,770 0
26FEB26 62.50 C 6.50 6.50 6.50 6.12 +0.84 27 1 1,028 +1
26FEB26 65.00 C 3.88 5.15 3.88 4.18 +0.70 28 121 1,652 +9
26FEB26 67.50 C 2.30 3.35 2.30 2.64 +0.50 28 209 3,268 +62
26FEB26 70.00 C 1.55 2.16 1.55 1.61 +0.33 29 910 1,948 -40
26FEB26 72.50 C 1.06 1.33 0.93 0.96 +0.20 31 331 2,406 +211
26FEB26 75.00 C 0.54 0.82 0.54 0.56 +0.11 32 298 3,066 +59
26FEB26 77.50 C 0.31 0.49 0.31 0.32 +0.05 33 510 1,675 +339
26FEB26 80.00 C 0.31 0.31 0.26 0.20 +0.03 35 104 1,655 0
26FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 833 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 0.00 37 0 687 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 0.00 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 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.11 +0.87 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.38 +1.12 114 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.24 +1.00 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.13 +0.84 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.38 +1.12 100 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.26 +0.98 69 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.16 +0.87 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.41 +1.11 91 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.28 +0.98 65 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.42 +1.12 84 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.40 +1.10 79 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.44 +1.11 79 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.44 +1.24 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.32 +0.98 57 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.21 +0.83 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.34 +1.01 55 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 27.49 +1.10 66 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.34 +0.98 48 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.36 +0.98 49 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.36 +0.96 46 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 23.37 +0.96 44 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.38 +0.95 43 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.46 +1.02 47 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 20.41 +0.95 41 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 19.43 +0.95 40 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 18.45 +0.95 39 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.03 +0.98 37 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 13.51 +0.83 30 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.68 +1.46 40 0 9,671 0
30MAR26 60.00 C 8.93 9.60 8.93 9.18 +1.05 32 68 13,688 +38
30MAR26 62.50 C 6.20 6.20 6.20 7.19 +0.99 32 40 8,049 0
30MAR26 65.00 C 5.24 5.65 5.24 5.28 +0.73 29 120 21,369 -30
30MAR26 67.50 C 4.20 4.20 3.87 3.87 +0.49 30 66 7,064 -2
30MAR26 70.00 C 2.61 3.38 2.61 2.87 +0.40 31 137 15,267 -21
30MAR26 72.50 C 2.33 2.33 2.10 2.10 +0.30 32 248 14,280 +1
30MAR26 75.00 C 1.74 1.95 1.54 1.58 +0.23 34 156 21,626 -123
30MAR26 77.50 C 1.12 1.19 1.12 1.13 +0.15 34 200 7,362 -27
30MAR26 80.00 C 0.87 1.05 0.82 0.84 +0.12 35 195 5,736 +173
30MAR26 82.50 C 0.60 0.85 0.60 0.62 +0.09 36 91 2,439 +25
30MAR26 85.00 C 0.50 0.64 0.50 0.47 +0.07 38 379 2,594 +124
30MAR26 87.50 C 0.00 0.00 0.00 0.35 +0.05 38 0 4,296 0
30MAR26 90.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 706 0
30MAR26 92.50 C 0.28 0.28 0.28 0.21 +0.03 41 38 278 +38
30MAR26 95.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.60 +1.11 48 0 0 0
29APR26 45.00 C 24.62 24.62 24.62 23.65 +1.11 47 3 10 +3
29APR26 46.00 C 0.00 0.00 0.00 22.79 +1.25 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.53 +0.96 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.70 +1.07 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.73 +1.07 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.76 +1.10 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.50 +1.35 39 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 14.15 +1.16 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.90 +1.24 34 0 30 0
29APR26 60.00 C 9.08 10.44 9.08 9.59 +0.90 30 150 107 -5
29APR26 62.50 C 7.38 8.51 7.38 7.78 +0.94 30 65 248 +25
29APR26 65.00 C 0.00 0.00 0.00 6.06 +0.74 30 0 1,001 0
29APR26 67.50 C 4.82 4.82 4.82 4.65 +0.54 29 30 2,012 +30
29APR26 70.00 C 3.94 3.94 3.94 3.62 +0.44 30 30 1,672 +30
29APR26 72.50 C 0.00 0.00 0.00 2.80 +0.34 31 0 751 0
29APR26 75.00 C 2.18 2.18 2.18 2.18 +0.25 32 8 9,401 +8
29APR26 77.50 C 0.00 0.00 0.00 1.71 +0.20 33 0 894 0
29APR26 80.00 C 1.51 1.61 1.36 1.34 +0.17 34 108 363 +24
29APR26 82.50 C 0.00 0.00 0.00 1.04 +0.12 35 0 178 0
29APR26 85.00 C 0.94 1.01 0.94 0.81 +0.09 36 78 84 +31
29APR26 87.50 C 0.00 0.00 0.00 0.64 +0.07 36 0 156 0
29APR26 90.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 128 0
29APR26 92.50 C 0.41 0.41 0.41 0.40 +0.03 38 30 32 +30
29APR26 95.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.77 +1.25 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.72 +1.18 68 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.81 +1.27 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.82 +1.27 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.82 +1.24 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.80 +1.16 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 28.81 +1.20 58 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 27.89 +1.25 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.85 +1.17 54 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 25.89 +1.16 53 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 24.96 +1.23 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.96 +1.17 49 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.95 +1.12 47 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 21.97 +1.13 45 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 20.99 +1.09 43 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.06 +1.13 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 18.94 +0.92 38 0 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 16.82 +1.12 39 0 1,578 0
29JUN26 55.00 C 14.43 14.43 14.41 14.32 +0.83 34 95 9,068 -95
29JUN26 57.50 C 0.00 0.00 0.00 12.37 +1.27 34 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.09 +0.86 31 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 8.37 +0.80 31 0 19,326 0
29JUN26 65.00 C 7.19 7.19 6.99 6.92 +0.66 31 116 23,044 +116
29JUN26 67.50 C 5.70 5.70 5.70 5.59 +0.57 31 140 1,588 -140
29JUN26 70.00 C 4.64 4.65 4.64 4.54 +0.51 31 66 4,145 -42
29JUN26 72.50 C 0.00 0.00 0.00 3.65 +0.41 32 0 1,789 0
29JUN26 75.00 C 0.00 0.00 0.00 2.92 +0.33 32 0 6,734 0
29JUN26 77.50 C 2.89 2.89 2.89 2.35 +0.29 32 2 6,731 0
29JUN26 80.00 C 0.00 0.00 0.00 1.88 +0.22 33 0 1,582 0
29JUN26 82.50 C 0.00 0.00 0.00 1.50 +0.16 33 0 3,406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.22 +0.16 33 0 5,059 0
29JUN26 87.50 C 0.00 0.00 0.00 0.98 +0.11 34 0 2,799 0
29JUN26 90.00 C 1.03 1.03 1.03 0.79 +0.09 34 4 882 +4
29JUN26 92.50 C 0.00 0.00 0.00 0.65 +0.07 35 0 391 0
29JUN26 95.00 C 0.74 0.74 0.74 0.52 +0.05 35 30 278 +30
29JUN26 97.50 C 0.00 0.00 0.00 0.43 +0.04 35 0 120 0
29JUN26 100.00 C 0.60 0.60 0.60 0.35 +0.03 36 200 264 +170
29JUN26 102.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 29.80 +1.16 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 28.87 +1.26 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.89 +1.25 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.92 +1.18 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.92 +1.15 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.99 +1.20 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.04 +1.25 43 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.04 +1.21 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.09 +1.12 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.22 +1.22 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.18 +1.25 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.25 +1.06 36 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.04 +1.05 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.02 +0.96 34 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 13.04 +1.07 33 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 10.69 +0.45 29 0 2,408 0
29SEP26 62.50 C 0.00 0.00 0.00 9.48 +0.96 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 7.90 +0.66 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 6.75 +0.60 30 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 5.73 +0.48 30 0 1,090 0
29SEP26 72.50 C 0.00 0.00 0.00 4.93 +0.45 31 0 3,724 0
29SEP26 75.00 C 0.00 0.00 0.00 4.23 +0.36 31 0 1,114 0
29SEP26 77.50 C 0.00 0.00 0.00 3.64 +0.32 32 0 520 0
29SEP26 80.00 C 0.00 0.00 0.00 3.15 +0.27 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.74 +0.24 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.40 +0.21 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.09 +0.16 34 0 500 0
29SEP26 90.00 C 1.80 1.80 1.80 1.82 +0.13 34 11 445 +11
29SEP26 92.50 C 0.00 0.00 0.00 1.57 +0.08 35 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.37 +0.08 35 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.20 +0.05 35 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.00 0.00 35 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 0.89 -0.02 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 27.91 +1.21 42 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 26.93 +1.19 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.94 +1.15 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.99 +1.15 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.09 +1.19 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.16 +1.18 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.17 +1.11 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.22 +1.10 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.21 +0.99 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.56 +1.17 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.32 +1.02 31 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.41 +1.06 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.41 +0.88 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 11.81 +0.82 30 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 10.47 +1.10 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 8.96 +0.75 29 0 73 0
30DEC26 67.50 C 8.10 8.10 8.10 7.87 +0.64 29 10 859 +10
30DEC26 70.00 C 7.27 7.27 7.27 6.88 +0.56 30 145 4,854 -65
30DEC26 72.50 C 0.00 0.00 0.00 6.07 +0.55 30 0 1,967 0
30DEC26 75.00 C 0.00 0.00 0.00 5.31 +0.49 31 0 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 +0.45 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.10 +0.33 31 0 2,046 0
30DEC26 82.50 C 3.60 3.60 3.60 3.64 +0.31 32 12 274 0
30DEC26 85.00 C 0.00 0.00 0.00 3.25 +0.29 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 2.89 +0.30 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.63 +0.38 33 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 2.34 +0.36 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.09 +0.37 34 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 1.84 +0.37 34 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 1.60 +0.30 34 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.44 +0.28 34 0 6 0
TOTAL CALL 9,622 446,096 +819
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 226 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 216 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 207 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 180 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5,100 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 2,858 0
29JAN26 60.00 P 0.01 0.01 0.01 0.01 -0.07 59 104 5,058 +10
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.16 49 2 5,210 -2
29JAN26 65.00 P 0.15 0.15 0.08 0.13 -0.32 41 951 5,996 -386
29JAN26 67.50 P 0.91 0.91 0.35 0.60 -0.63 35 1,359 4,465 +262
29JAN26 70.00 P 2.55 2.55 1.48 2.28 -0.95 43 697 11,016 +211
29JAN26 72.50 P 4.83 4.83 3.49 4.61 -0.93 58 352 1,406 -30
29JAN26 75.00 P 0.00 0.00 0.00 7.10 -0.91 79 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 9.41 -1.09 63 0 90 0
29JAN26 80.00 P 0.00 0.00 0.00 12.07 -0.93 112 0 1,820 0
29JAN26 82.50 P 0.00 0.00 0.00 14.67 -0.83 141 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.01 -1.06 134 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.57 -0.93 158 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.01 -1.07 161 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.60 -1.00 191 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 27.10 -0.90 205 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.55 -0.95 207 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.96 -1.04 194 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.42 -1.08 183 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 31 0
30JAN26 62.50 P 0.04 0.04 0.03 0.04 -0.15 44 75 147 +75
30JAN26 65.00 P 0.17 0.18 0.15 0.17 -0.28 39 61 146 +15
30JAN26 67.50 P 0.69 0.77 0.60 0.72 -0.56 35 151 240 +109
30JAN26 70.00 P 2.45 2.45 1.72 2.33 -0.96 39 39 79 +10
30JAN26 72.50 P 4.63 4.63 4.16 4.61 -0.94 51 120 47 0
30JAN26 75.00 P 0.00 0.00 0.00 7.10 -0.91 68 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 9.41 -1.09 56 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 12.07 -0.93 97 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 14.67 -0.83 122 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 17.04 -1.03 121 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 19.57 -0.93 138 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 22.04 -1.04 146 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 24.60 -1.00 166 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 27.10 -0.90 178 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 29.55 -0.95 180 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 32.04 -0.96 188 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
06FEB26 46.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
06FEB26 47.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
06FEB26 48.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
06FEB26 49.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
06FEB26 50.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
06FEB26 57.50 P 0.03 0.03 0.03 0.01 - 40 20 20 -
06FEB26 60.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
06FEB26 62.50 P 0.16 0.16 0.16 0.13 - 34 4 4 -
06FEB26 65.00 P 0.48 0.48 0.33 0.45 - 33 25 25 -
06FEB26 67.50 P 1.35 1.35 0.95 1.22 - 32 78 54 -
06FEB26 70.00 P 2.95 2.95 2.04 2.70 - 33 48 45 -
06FEB26 72.50 P 4.35 4.35 4.35 4.82 - 39 29 29 -
06FEB26 75.00 P 0.00 0.00 0.00 7.10 - 42 0 0 -
06FEB26 77.50 P 0.00 0.00 0.00 9.44 - 41 0 0 -
06FEB26 80.00 P 0.00 0.00 0.00 12.07 - 60 0 0 -
06FEB26 82.50 P 0.00 0.00 0.00 14.67 - 75 0 0 -
06FEB26 85.00 P 0.00 0.00 0.00 17.08 - 78 0 0 -
06FEB26 87.50 P 0.00 0.00 0.00 19.58 - 86 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 22.08 - 93 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 24.60 - 102 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 27.10 - 109 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 29.55 - 111 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 567 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 494 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 482 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,370 0
26FEB26 49.00 P 0.04 0.04 0.04 0.01 0.00 43 45 821 +6
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,255 0
26FEB26 52.50 P 0.06 0.06 0.06 0.01 0.00 35 45 4,145 +45
26FEB26 55.00 P 0.09 0.09 0.09 0.04 +0.01 35 45 6,011 +45
26FEB26 57.50 P 0.14 0.14 0.14 0.10 -0.01 33 105 2,464 +45
26FEB26 60.00 P 0.24 0.24 0.22 0.24 -0.05 32 35 1,780 -15
26FEB26 62.50 P 0.50 0.53 0.40 0.52 -0.16 31 79 3,221 -18
26FEB26 65.00 P 1.20 1.20 0.81 1.05 -0.31 29 276 4,056 -93
26FEB26 67.50 P 2.08 2.10 1.58 2.00 -0.52 29 472 3,614 +86
26FEB26 70.00 P 3.03 3.22 2.86 3.48 -0.55 31 374 3,974 +73
26FEB26 72.50 P 0.00 0.00 0.00 5.20 -1.03 30 0 1,549 0
26FEB26 75.00 P 0.00 0.00 0.00 7.44 -1.10 34 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 9.61 -1.04 33 0 0 0
26FEB26 80.00 P 11.18 11.18 11.18 12.07 -0.99 38 3 63 +3
26FEB26 82.50 P 0.00 0.00 0.00 14.67 -0.85 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.08 -0.99 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.58 -0.92 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.08 -1.02 59 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.60 -1.00 64 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.10 -0.90 68 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.55 -0.95 70 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.04 -0.96 73 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.42 -1.08 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,067 0
30MAR26 43.00 P 0.05 0.05 0.05 0.01 0.00 41 2 2,445 -2
30MAR26 44.00 P 0.04 0.04 0.04 0.01 0.00 39 15 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 4,021 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 5,698 0
30MAR26 50.00 P 0.10 0.10 0.10 0.06 +0.03 36 15 46,346 0
30MAR26 52.50 P 0.00 0.00 0.00 0.13 +0.05 35 0 20,305 0
30MAR26 55.00 P 0.22 0.22 0.22 0.25 +0.06 34 30 16,290 +30
30MAR26 57.50 P 0.39 0.42 0.39 0.43 0.00 33 500 4,918 -84
30MAR26 60.00 P 0.71 0.71 0.71 0.76 -0.08 32 170 12,829 +170
30MAR26 62.50 P 1.21 1.21 1.21 1.24 -0.18 31 26 4,366 0
30MAR26 65.00 P 1.86 1.98 1.80 1.98 -0.35 31 189 11,035 +165
30MAR26 67.50 P 3.23 3.23 2.90 3.02 -0.57 30 753 5,198 +556
30MAR26 70.00 P 0.00 0.00 0.00 4.55 -0.63 32 0 3,002 0
30MAR26 72.50 P 6.35 6.35 6.20 6.20 -0.83 32 32 758 +30
30MAR26 75.00 P 0.00 0.00 0.00 8.13 -0.86 33 0 335 0
30MAR26 77.50 P 0.00 0.00 0.00 10.23 -0.92 34 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.25 -1.02 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.67 -0.96 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.08 -1.07 36 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.58 -1.00 40 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.08 -1.02 44 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.60 -1.00 47 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 27.10 -0.90 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.55 -0.95 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.04 -0.96 55 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.42 -1.08 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 240 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 532 0
29APR26 52.50 P 0.27 0.27 0.25 0.24 +0.05 33 83 361 +60
29APR26 55.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 366 0
29APR26 57.50 P 0.59 0.59 0.59 0.70 -0.04 31 170 707 +170
29APR26 60.00 P 1.06 1.06 1.06 1.13 -0.08 31 150 2,259 +150
29APR26 62.50 P 0.00 0.00 0.00 1.74 -0.19 30 0 1,235 0
29APR26 65.00 P 2.40 2.40 2.40 2.57 -0.35 30 1 9,574 0
29APR26 67.50 P 3.68 3.68 3.68 3.74 -0.45 31 30 1,397 0
29APR26 70.00 P 0.00 0.00 0.00 5.18 -0.57 31 0 7,395 0
29APR26 72.50 P 0.00 0.00 0.00 6.85 -0.68 32 0 1,679 0
29APR26 75.00 P 0.00 0.00 0.00 8.63 -0.82 32 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.64 -0.88 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.65 -0.94 32 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.83 -1.00 32 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 17.08 -1.07 31 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.72 -0.86 37 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.08 -1.02 37 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.60 -1.00 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.10 -0.93 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.55 -0.96 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.04 -0.96 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.42 -1.08 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,527 0
29JUN26 37.00 P 0.12 0.12 0.12 0.01 0.00 33 30 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 521 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.23 -0.07 31 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 -0.08 31 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.10 31 0 19,179 0
29JUN26 52.50 P 0.00 0.00 0.00 0.66 -0.13 31 0 2,409 0
29JUN26 55.00 P 0.00 0.00 0.00 1.07 -0.12 31 0 5,418 0
29JUN26 57.50 P 1.36 1.54 1.36 1.56 -0.21 30 87 6,502 +16
29JUN26 60.00 P 2.15 2.21 2.15 2.26 -0.27 30 47 5,803 -22
29JUN26 62.50 P 3.05 3.05 2.80 3.15 -0.32 30 56 1,165 +16
29JUN26 65.00 P 3.92 3.92 3.92 4.22 -0.38 30 2 1,097 +2
29JUN26 67.50 P 0.00 0.00 0.00 5.48 -0.47 30 0 908 0
29JUN26 70.00 P 0.00 0.00 0.00 6.99 -0.57 30 0 2,751 0
29JUN26 72.50 P 8.00 8.64 8.00 8.65 -0.71 30 9 500 0
29JUN26 75.00 P 0.00 0.00 0.00 10.61 -0.68 31 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 12.43 -0.86 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.72 -0.69 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.64 -0.94 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.84 -0.97 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.07 -1.00 31 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.42 -0.98 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.67 -1.06 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.01 -1.09 26 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 30.35 -1.14 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.74 -1.17 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.14 -1.16 0 0 0 0
29SEP26 39.00 P 0.34 0.34 0.34 0.06 -0.04 30 30 655 +30
29SEP26 40.00 P 0.37 0.38 0.37 0.08 -0.05 30 60 845 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 146 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.07 30 0 1,147 0
29SEP26 43.00 P 0.57 0.57 0.57 0.19 -0.07 30 100 1,414 -30
29SEP26 44.00 P 0.00 0.00 0.00 0.24 -0.09 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 -0.10 30 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 -0.12 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.14 30 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.59 -0.14 30 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.70 -0.18 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.85 -0.18 30 0 5,377 0
29SEP26 52.50 P 1.50 1.51 1.50 1.30 -0.22 31 171 1,431 +169
29SEP26 55.00 P 2.00 2.00 2.00 1.88 -0.24 31 2 2,541 0
29SEP26 57.50 P 2.68 2.68 2.68 2.62 -0.23 31 102 1,012 0
29SEP26 60.00 P 3.51 3.51 3.51 3.50 -0.26 31 102 2,837 +102
29SEP26 62.50 P 4.58 4.58 4.51 4.54 -0.31 32 140 787 +136
29SEP26 65.00 P 5.68 5.68 5.68 5.72 -0.40 32 1 2,612 0
29SEP26 67.50 P 0.00 0.00 0.00 7.09 -0.48 32 0 970 0
29SEP26 70.00 P 0.00 0.00 0.00 8.63 -0.54 32 0 887 0
29SEP26 72.50 P 10.28 10.28 10.28 10.34 -0.64 33 30 468 0
29SEP26 75.00 P 0.00 0.00 0.00 11.98 -0.81 33 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 13.88 -0.84 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.87 -0.85 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.93 -0.89 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.06 -0.91 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 22.22 -0.94 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.41 -0.98 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.68 -0.98 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.96 -0.99 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.24 -1.05 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.56 -1.04 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.90 -1.05 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 +0.04 29 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.41 +0.03 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.51 +0.04 29 0 90 0
30DEC26 46.00 P 1.01 1.01 1.01 0.62 +0.03 29 4 94 +4
30DEC26 47.00 P 0.00 0.00 0.00 0.73 +0.03 29 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.89 +0.03 29 0 506 0
30DEC26 49.00 P 1.38 1.38 1.34 1.04 +0.02 29 15 826 +3
30DEC26 50.00 P 0.00 0.00 0.00 1.21 0.00 30 0 743 0
30DEC26 52.50 P 0.00 0.00 0.00 1.74 -0.04 30 0 660 0
30DEC26 55.00 P 0.00 0.00 0.00 2.43 -0.05 30 0 680 0
30DEC26 57.50 P 0.00 0.00 0.00 3.25 -0.12 30 0 873 0
30DEC26 60.00 P 4.27 4.27 4.00 4.21 -0.20 31 2 476 -1
30DEC26 62.50 P 5.45 5.45 5.45 5.30 -0.30 31 165 2,757 +72
30DEC26 65.00 P 0.00 0.00 0.00 6.58 -0.34 31 0 730 0
30DEC26 67.50 P 0.00 0.00 0.00 7.98 -0.45 31 0 1,468 0
30DEC26 70.00 P 0.00 0.00 0.00 9.48 -0.54 32 0 976 0
30DEC26 72.50 P 0.00 0.00 0.00 11.16 -0.53 32 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.95 -0.09 33 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 14.86 -0.51 33 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.47 -0.46 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.63 -0.81 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.68 -0.95 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.84 -0.83 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.97 -1.01 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.17 -0.93 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.40 -0.97 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.65 -0.98 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.92 -1.01 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.21 -1.03 35 0 0 0
TOTAL PUT 8,915 445,487 +2,193
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$ 8.73
29JAN26 4.60 C 0.00 0.00 0.00 4.15 +0.33 359 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.06 +0.34 374 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.95 +0.33 337 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.85 +0.33 327 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.75 +0.33 317 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.50 +0.33 292 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.25 +0.33 268 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.01 +0.34 265 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.73 +0.30 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.51 +0.34 220 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.25 +0.33 182 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.98 +0.30 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.76 +0.34 156 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.48 +0.30 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.23 +0.30 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.98 +0.30 0 0 440 0
29JAN26 8.00 C 0.61 0.73 0.61 0.75 +0.31 68 89 2,811 -6
29JAN26 8.25 C 0.48 0.48 0.48 0.49 +0.27 40 100 5,627 -100
29JAN26 8.50 C 0.15 0.27 0.13 0.27 +0.18 38 203 4,908 -83
29JAN26 8.75 C 0.09 0.12 0.09 0.10 +0.07 34 1,186 1,009 -221
29JAN26 9.00 C 0.01 0.03 0.01 0.03 +0.02 37 92 5,024 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 1,501 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,288 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.75 +0.31 86 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.54 +0.35 108 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.30 +0.36 103 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.05 +0.36 95 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.75 +0.30 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.51 +0.31 60 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.26 +0.31 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 +0.31 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.80 +0.35 56 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.50 +0.29 27 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.25 +0.28 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.02 +0.28 28 0 223 0
26FEB26 8.00 C 0.00 0.00 0.00 0.80 +0.28 28 0 474 0
26FEB26 8.25 C 0.00 0.00 0.00 0.59 +0.23 27 0 10,498 0
26FEB26 8.50 C 0.30 0.41 0.30 0.40 +0.17 25 49 3,846 0
26FEB26 8.75 C 0.20 0.27 0.20 0.27 +0.13 26 10 3,858 +1
26FEB26 9.00 C 0.12 0.17 0.12 0.17 +0.09 26 30 3,982 +24
26FEB26 9.25 C 0.07 0.11 0.07 0.11 +0.06 28 414 957 +9
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.04 27 0 3,199 0
26FEB26 9.75 C 0.04 0.04 0.04 0.03 +0.02 27 170 964 +60
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.87 +0.34 98 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.79 +0.35 106 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.69 +0.35 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.45 +0.32 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.35 +0.31 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.25 +0.31 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.22 +0.38 99 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.12 +0.38 96 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.95 +0.31 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.76 +0.32 57 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.54 +0.34 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 +0.36 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.08 +0.38 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 +0.36 60 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.56 +0.36 54 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.26 +0.30 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.04 +0.33 38 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.83 +0.37 42 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.58 +0.33 37 0 11,934 0
30MAR26 7.50 C 1.26 1.27 1.26 1.33 +0.30 31 16 16,030 0
30MAR26 7.75 C 1.05 1.05 1.05 1.05 +0.23 22 1 8,987 -1
30MAR26 8.00 C 0.00 0.00 0.00 0.91 +0.26 30 3,000 17,357 0
30MAR26 8.25 C 0.69 0.69 0.69 0.69 +0.22 26 1 16,039 -1
30MAR26 8.50 C 0.53 0.53 0.51 0.53 +0.19 26 12 6,298 +3
30MAR26 8.75 C 0.39 0.41 0.37 0.40 +0.15 26 137 4,600 -78
30MAR26 9.00 C 0.28 0.28 0.27 0.29 +0.12 26 3,025 8,075 +3,012
30MAR26 9.25 C 0.00 0.00 0.00 0.21 +0.09 27 0 1,824 0
30MAR26 9.50 C 0.14 0.14 0.14 0.15 +0.07 27 31 9,948 +31
30MAR26 9.75 C 0.11 0.11 0.11 0.10 +0.05 27 10 1,825 +10
30MAR26 10.00 C 0.00 0.00 0.00 0.07 +0.04 27 30 556 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.83 +0.38 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.57 +0.37 64 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.33 +0.37 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.08 +0.36 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.82 +0.35 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.56 +0.31 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.26 +0.27 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.09 +0.34 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.86 +0.35 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.58 +0.29 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.36 +0.28 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.12 +0.24 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.92 +0.23 24 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.78 +0.24 27 0 152 0
29APR26 8.50 C 0.51 0.51 0.51 0.62 +0.19 26 4 68 +4
29APR26 8.75 C 0.38 0.38 0.38 0.49 +0.16 26 30 99 +30
29APR26 9.00 C 0.37 0.37 0.37 0.38 +0.13 26 1 1,036 0
29APR26 9.25 C 0.00 0.00 0.00 0.29 +0.11 26 0 52 0
29APR26 9.50 C 0.20 0.24 0.20 0.22 +0.09 26 601 600 +555
29APR26 9.75 C 0.00 0.00 0.00 0.16 +0.07 26 0 313 0
29APR26 10.00 C 0.13 0.13 0.13 0.12 +0.06 27 60 120 +50
29APR26 10.50 C 0.08 0.08 0.08 0.06 +0.03 27 30 40 +30
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.38 +0.29 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.28 +0.30 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.22 +0.34 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.12 +0.34 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.02 +0.34 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.86 +0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.83 +0.34 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 +0.34 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 +0.35 46 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.08 +0.33 42 0 0 0
29JUN26 6.00 C 2.79 2.79 2.79 2.82 +0.32 35 1 856 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 +0.33 36 0 97 0
29JUN26 6.50 C 2.31 2.31 2.29 2.34 +0.29 32 91 96 +36
29JUN26 6.75 C 0.00 0.00 0.00 2.09 +0.30 28 0 135 0
29JUN26 7.00 C 1.84 1.87 1.82 1.87 +0.30 29 91 621 +6
29JUN26 7.25 C 0.00 0.00 0.00 1.63 +0.27 26 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.45 +0.29 28 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 +0.28 28 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.08 +0.27 28 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 +0.24 27 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.73 +0.19 26 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 0.60 +0.17 26 0 3,232 0
29JUN26 9.00 C 0.00 0.00 0.00 0.49 +0.14 26 1 5,808 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 +0.12 26 1 5,607 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 +0.11 27 0 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 +0.09 27 0 2,053 0
29JUN26 10.00 C 0.20 0.22 0.20 0.20 +0.07 26 6 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 +0.05 26 0 567 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.22 +0.33 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.12 +0.34 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.02 +0.33 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.91 +0.32 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.83 +0.31 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.58 +0.34 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.33 +0.33 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.34 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.82 +0.32 31 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.34 34 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.37 +0.32 32 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.29 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.89 +0.30 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.65 +0.25 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 +0.25 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 +0.24 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 +0.22 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 +0.21 27 0 645 0
29SEP26 8.50 C 0.73 0.73 0.73 0.87 +0.20 27 111 3,458 +111
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.19 28 0 4,534 0
29SEP26 9.00 C 0.00 0.00 0.00 0.65 +0.16 27 0 6,551 0
29SEP26 9.25 C 0.00 0.00 0.00 0.56 +0.15 28 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 +0.13 28 0 681 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 +0.12 28 0 59 0
29SEP26 10.00 C 0.25 0.29 0.25 0.35 +0.11 28 60 96 +57
29SEP26 10.50 C 0.23 0.23 0.23 0.25 +0.08 28 1 32 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 535 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.05 28 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 25 0
30DEC26 5.00 C 0.00 0.00 0.00 3.83 +0.31 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.58 +0.34 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.33 +0.32 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.33 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.82 +0.30 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.33 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 +0.32 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 +0.27 23 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 +0.26 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 +0.25 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 +0.26 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.39 +0.24 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 +0.21 25 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.08 +0.19 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.18 26 0 138 0
30DEC26 8.75 C 0.77 0.77 0.74 0.85 +0.16 26 6 22 +4
30DEC26 9.00 C 0.66 0.66 0.66 0.74 +0.14 26 5 67 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.14 26 0 60 0
30DEC26 9.50 C 0.52 0.52 0.49 0.57 +0.12 26 6 41 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.50 +0.11 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.10 26 0 73 0
30DEC26 10.50 C 0.30 0.30 0.30 0.33 +0.08 26 1 1 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 50 0
TOTAL CALL 9,713 257,922 +3,546
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 288 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 243 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 223 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 184 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 3,755 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 2,689 0
29JAN26 8.25 P 0.01 0.01 0.01 0.01 -0.05 42 55 6,974 -5
29JAN26 8.50 P 0.08 0.08 0.03 0.04 -0.13 39 607 3,970 +490
29JAN26 8.75 P 0.12 0.14 0.12 0.13 -0.23 38 228 1,174 +62
29JAN26 9.00 P 0.00 0.00 0.00 0.31 -0.27 42 0 992 0
29JAN26 9.25 P 0.00 0.00 0.00 0.52 -0.31 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.78 -0.30 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.02 -0.31 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.27 -0.31 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.77 -0.31 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.27 -0.31 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.77 -0.31 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.27 -0.31 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.77 -0.31 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.27 -0.31 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.77 -0.31 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.27 -0.31 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 1,409 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.02 27 0 2,234 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 2,698 0
26FEB26 8.25 P 0.09 0.10 0.09 0.09 -0.08 27 23 6,590 +19
26FEB26 8.50 P 0.22 0.23 0.16 0.16 -0.14 26 246 5,253 -163
26FEB26 8.75 P 0.34 0.36 0.33 0.28 -0.18 27 434 1,278 -30
26FEB26 9.00 P 0.00 0.00 0.00 0.43 -0.22 27 0 1,024 0
26FEB26 9.25 P 0.00 0.00 0.00 0.61 -0.27 27 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.83 -0.29 30 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.05 -0.30 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.27 -0.31 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.82 -0.26 49 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.27 -0.31 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.84 -0.24 70 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.28 -0.30 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.83 -0.25 83 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.30 -0.28 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.78 -0.30 77 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.32 -0.26 99 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 12,736 0
30MAR26 7.25 P 0.04 0.04 0.04 0.02 -0.01 28 1 24,136 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 11,508 0
30MAR26 7.75 P 0.00 0.00 0.00 0.07 -0.04 28 0 8,763 0
30MAR26 8.00 P 0.11 0.12 0.11 0.12 -0.06 28 26 7,144 0
30MAR26 8.25 P 0.21 0.21 0.17 0.18 -0.09 27 67 12,341 +30
30MAR26 8.50 P 0.28 0.28 0.28 0.27 -0.13 27 470 12,435 +461
30MAR26 8.75 P 0.39 0.39 0.39 0.39 -0.16 27 8 3,869 +8
30MAR26 9.00 P 0.00 0.00 0.00 0.53 -0.18 27 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.70 -0.23 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 -0.24 29 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.11 -0.25 29 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 1.33 -0.29 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.82 -0.26 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 -0.26 44 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.84 -0.25 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 -0.31 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.83 -0.26 61 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.32 -0.27 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.78 -0.31 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.32 -0.27 73 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 27 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 448 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.05 27 0 701 0
29APR26 8.00 P 0.16 0.17 0.16 0.17 -0.06 27 35 280 +21
29APR26 8.25 P 0.25 0.26 0.24 0.24 -0.09 26 600 662 +565
29APR26 8.50 P 0.36 0.36 0.32 0.34 -0.11 27 7 47 +2
29APR26 8.75 P 0.00 0.00 0.00 0.45 -0.15 26 0 90 0
29APR26 9.00 P 0.00 0.00 0.00 0.60 -0.17 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.77 -0.21 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.95 -0.21 28 0 0 0
29APR26 9.75 P 1.12 1.12 1.12 1.16 -0.25 29 2 2 +2
29APR26 10.00 P 0.00 0.00 0.00 1.33 -0.29 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.82 -0.32 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.33 -0.26 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.84 -0.25 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.28 -0.31 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.83 -0.26 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.33 -0.26 56 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.02 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 7,242 0
29JUN26 7.25 P 0.13 0.13 0.13 0.12 -0.05 26 300 6,276 +188
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 7,496 0
29JUN26 7.75 P 0.28 0.28 0.26 0.24 -0.08 26 503 3,958 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 -0.09 27 0 2,719 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 -0.11 27 0 2,227 0
29JUN26 8.50 P 0.56 0.56 0.56 0.54 -0.14 26 30 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.16 27 0 820 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.17 27 0 583 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.20 28 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.20 -0.21 28 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.40 -0.21 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.59 -0.24 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.03 -0.25 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.51 -0.26 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 -0.30 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.43 -0.29 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.96 -0.24 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.40 -0.29 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.90 -0.28 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.36 -0.31 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.05 29 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.06 29 0 5,118 0
29SEP26 7.75 P 0.46 0.46 0.45 0.41 -0.07 29 128 310 +113
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.09 29 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.10 29 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 -0.12 29 0 6,698 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.13 29 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.15 29 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.17 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 -0.18 30 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 -0.20 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 -0.21 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.23 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 -0.25 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.27 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 -0.28 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.30 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 -0.30 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 -0.30 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.52 -0.31 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 82 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.05 27 0 66 0
30DEC26 7.00 P 0.26 0.26 0.26 0.23 -0.05 27 120 248 +63
30DEC26 7.25 P 0.35 0.35 0.35 0.29 -0.07 27 608 678 +598
30DEC26 7.50 P 0.00 0.00 0.00 0.37 -0.09 27 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.46 -0.10 27 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.11 27 0 177 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.12 27 0 150 0
30DEC26 8.50 P 0.90 0.92 0.90 0.81 -0.14 27 5 88 +5
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.15 27 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.16 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.18 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.19 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.21 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.22 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.25 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 -0.26 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 -0.28 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.29 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.03 -0.30 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 -0.31 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 -0.31 39 0 0 0
TOTAL PUT 4,503 277,348 +2,429
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$ 73.60
29JAN26 49.00 C 0.00 0.00 0.00 25.35 -2.47 333 0 45 0
29JAN26 50.00 C 23.50 23.70 23.50 24.01 -2.81 276 150 150 +150
29JAN26 52.50 C 0.00 0.00 0.00 21.11 -3.22 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.87 -3.01 199 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.11 -3.74 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.61 -3.22 0 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 11.12 -3.21 67 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 8.89 -2.95 103 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 6.26 -3.04 66 0 2 0
29JAN26 70.00 C 4.24 4.25 3.85 3.96 -2.98 58 132 156 +55
29JAN26 72.50 C 2.42 2.59 1.95 2.26 -2.46 62 236 512 +165
29JAN26 75.00 C 1.18 1.18 0.88 1.03 -1.86 60 677 603 +273
29JAN26 77.50 C 0.82 0.82 0.37 0.38 -1.19 60 220 645 +47
29JAN26 80.00 C 0.39 0.39 0.17 0.12 -0.67 60 235 2,869 +107
29JAN26 82.50 C 0.15 0.16 0.15 0.03 -0.30 60 11 2,521 -11
29JAN26 85.00 C 0.12 0.12 0.06 0.01 -0.11 64 136 2,005 -100
29JAN26 87.50 C 0.07 0.08 0.07 0.01 -0.03 75 31 2,202 +30
29JAN26 90.00 C 0.05 0.05 0.05 0.01 0.00 86 119 3,575 +103
29JAN26 92.50 C 0.05 0.05 0.05 0.01 0.00 96 13 4,366 +13
29JAN26 95.00 C 0.03 0.07 0.03 0.01 0.00 106 32 3,577 -12
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 822 0
29JAN26 100.00 C 0.04 0.05 0.02 0.01 0.00 124 601 4,219 -91
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2,447 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 158 0 463 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 166 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 181 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 188 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 195 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 202 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 209 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 215 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 221 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 228 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 234 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 25.47 -2.42 104 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.14 -2.77 87 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.65 -2.80 78 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 19.38 -2.65 77 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 16.28 -3.57 39 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 14.53 -2.69 62 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 12.06 -3.05 54 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 10.15 -2.61 55 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 8.24 -2.45 54 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 6.35 -2.47 50 0 54 0
26FEB26 72.50 C 5.53 5.53 4.81 4.93 -2.26 50 336 519 +166
26FEB26 75.00 C 4.06 4.06 3.68 3.78 -2.00 50 452 431 -10
26FEB26 77.50 C 3.09 3.12 2.80 2.90 -1.65 51 126 1,003 -34
26FEB26 80.00 C 2.53 2.53 2.11 2.12 -1.44 51 163 917 +68
26FEB26 82.50 C 1.78 1.78 1.62 1.52 -1.28 51 418 2,667 +271
26FEB26 85.00 C 1.50 1.50 1.25 1.07 -1.03 51 190 1,396 +117
26FEB26 87.50 C 1.20 1.20 1.03 0.74 -0.82 50 221 875 +60
26FEB26 90.00 C 0.99 0.99 0.76 0.50 -0.64 50 226 2,603 +116
26FEB26 92.50 C 0.76 0.76 0.61 0.34 -0.48 50 251 549 +126
26FEB26 95.00 C 0.00 0.00 0.00 0.22 -0.36 50 10 615 0
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.27 50 0 386 0
26FEB26 100.00 C 0.37 0.37 0.37 0.09 -0.19 50 34 1,283 0
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.14 50 0 357 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.09 51 0 230 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.06 52 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 34.62 -3.09 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.27 -2.79 88 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 32.36 -2.69 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.79 -2.30 98 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 30.78 -3.01 94 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.77 -3.12 90 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.20 -2.77 70 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 27.61 -3.35 80 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.96 -3.81 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.66 -2.56 75 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.14 -3.27 56 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 22.40 -2.52 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.07 -2.70 65 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 17.11 -3.74 49 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 15.92 -2.97 62 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 13.64 -2.97 56 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 12.01 -2.33 57 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 10.55 -2.25 58 0 44 0
30MAR26 70.00 C 9.04 9.04 9.03 8.74 -2.42 55 58 296 +20
30MAR26 72.50 C 7.75 7.83 7.53 7.49 -2.15 55 216 634 +144
30MAR26 75.00 C 6.63 6.63 6.32 6.36 -1.97 55 171 1,470 +75
30MAR26 77.50 C 5.72 5.72 5.37 5.40 -1.74 56 50 587 -2
30MAR26 80.00 C 4.51 4.64 4.45 4.59 -1.60 56 51 2,131 +4
30MAR26 82.50 C 4.31 4.31 3.84 3.87 -1.47 57 119 1,611 +31
30MAR26 85.00 C 3.49 3.49 3.25 3.20 -1.37 56 40 985 +10
30MAR26 87.50 C 2.98 2.99 2.98 2.64 -1.21 56 32 974 +30
30MAR26 90.00 C 0.00 0.00 0.00 2.17 -1.06 56 0 1,547 0
30MAR26 92.50 C 0.00 0.00 0.00 1.77 -0.93 56 0 832 0
30MAR26 95.00 C 2.02 2.02 2.02 1.44 -0.81 56 1 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 1.17 -0.70 56 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 0.94 -0.60 56 0 13,328 0
30MAR26 102.50 C 0.00 0.00 0.00 0.76 -0.51 56 0 365 0
30MAR26 105.00 C 1.10 1.10 1.10 0.61 -0.43 56 1 6,565 -1
30MAR26 107.50 C 0.00 0.00 0.00 0.49 -0.37 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 -0.31 56 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.31 -0.26 56 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.25 -0.21 56 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.20 -0.18 56 0 455 0
30MAR26 120.00 C 0.56 0.56 0.56 0.16 -0.15 56 50 1,607 +50
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.13 56 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.08 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.05 -0.06 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 -0.04 56 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 20.93 -1.84 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.68 -3.20 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.93 -2.32 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.27 -3.68 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.05 -2.42 55 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 11.54 -2.95 55 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.17 -2.03 55 0 0 0
29APR26 72.50 C 9.11 9.11 9.11 8.92 -2.14 55 30 270 +30
29APR26 75.00 C 0.00 0.00 0.00 7.85 -1.98 55 0 473 0
29APR26 77.50 C 7.21 7.21 7.21 6.90 -1.83 56 30 709 +30
29APR26 80.00 C 0.00 0.00 0.00 6.06 -1.69 56 0 4,225 0
29APR26 82.50 C 5.35 5.43 5.35 5.32 -1.52 56 90 331 +51
29APR26 85.00 C 4.84 4.84 4.80 4.60 -1.51 56 56 313 +30
29APR26 87.50 C 4.17 4.17 4.17 3.96 -1.41 56 30 275 +30
29APR26 90.00 C 3.78 3.78 3.60 3.40 -1.29 56 13 227 +1
29APR26 92.50 C 0.00 0.00 0.00 2.92 -1.16 56 0 180 0
29APR26 95.00 C 0.00 0.00 0.00 2.49 -1.05 56 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 2.13 -0.94 56 0 374 0
29APR26 100.00 C 2.30 2.31 2.30 1.81 -0.85 56 5 616 +2
29APR26 102.50 C 0.00 0.00 0.00 1.54 -0.76 56 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 1.31 -0.67 56 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 1.11 -0.60 56 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.94 -0.53 56 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.80 -0.46 56 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.67 -0.41 56 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.55 -0.38 55 0 26 0
29APR26 120.00 C 0.00 0.00 0.00 0.46 -0.34 55 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 0.39 -0.29 55 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.33 -0.25 55 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.29 -0.21 56 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.23 -0.20 55 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.20 -0.16 55 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.16 -0.15 55 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.14 -0.13 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.12 -0.11 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.10 -0.09 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.09 -0.07 56 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.07 -0.07 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.06 -0.06 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.05 -0.05 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.04 -0.05 55 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.03 -0.05 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 27.74 -3.17 60 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 27.14 -3.37 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.60 -2.88 65 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 24.42 -2.47 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.47 -3.10 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 20.84 -2.83 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 19.12 -1.80 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 16.88 -2.97 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.52 -3.03 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 13.75 -3.19 54 0 24 0
29JUN26 70.00 C 13.20 13.20 13.20 12.95 -2.28 57 1 124 +1
29JUN26 72.50 C 0.00 0.00 0.00 11.80 -2.11 57 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 10.76 -1.99 57 0 255 0
29JUN26 77.50 C 9.84 9.84 9.84 9.84 -1.79 58 10 306 +10
29JUN26 80.00 C 10.66 10.66 10.66 8.89 -1.77 57 1 2,297 +1
29JUN26 82.50 C 0.00 0.00 0.00 8.12 -1.60 58 0 300 0
29JUN26 85.00 C 0.00 0.00 0.00 7.37 -1.65 58 0 252 0
29JUN26 87.50 C 0.00 0.00 0.00 6.66 -1.57 58 0 280 0
29JUN26 90.00 C 6.32 6.32 6.32 6.01 -1.47 58 1 2,278 +1
29JUN26 92.50 C 0.00 0.00 0.00 5.42 -1.20 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 4.88 -1.28 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 4.39 -1.20 58 0 3,380 0
29JUN26 100.00 C 4.33 4.33 4.33 3.95 -1.12 57 7 501 -7
29JUN26 102.50 C 0.00 0.00 0.00 3.56 -1.03 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 3.20 -0.96 57 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 2.87 -0.89 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 2.58 -0.83 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 2.32 -0.76 57 0 80 0
29JUN26 115.00 C 2.86 2.86 2.86 2.08 -0.71 57 3 231 0
29JUN26 117.50 C 0.00 0.00 0.00 1.87 -0.65 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 1.68 -0.60 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 1.51 -0.55 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.35 -0.51 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.18 -0.50 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.06 -0.46 57 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 0.95 -0.42 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.85 -0.39 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.76 -0.33 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.71 -0.27 57 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.62 -0.27 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.55 -0.25 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.50 -0.23 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.21 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 -0.21 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 -0.19 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.32 -0.18 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.15 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 -0.14 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.23 -0.13 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 -0.12 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.20 -0.09 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 28.97 -3.07 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.53 -2.03 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.20 -2.80 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 24.17 -3.05 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 22.57 -2.72 57 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 21.34 -2.57 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.43 -1.89 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.21 -2.67 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.70 -2.15 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.53 -1.81 60 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 15.10 -2.03 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.11 -2.04 58 0 3,952 0
29SEP26 77.50 C 0.00 0.00 0.00 13.18 -1.95 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 12.33 -1.82 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 11.49 -1.78 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 10.79 -1.30 59 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 10.04 -1.28 59 0 85 0
29SEP26 90.00 C 9.52 9.52 9.50 9.34 -1.70 59 60 250 +60
29SEP26 92.50 C 0.00 0.00 0.00 8.69 -1.64 59 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 8.08 -1.57 59 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 7.51 -1.50 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 6.98 -1.44 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 6.50 -1.36 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 6.04 -1.30 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 5.62 -1.24 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 5.22 -1.19 59 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 4.86 -1.12 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 4.52 -1.07 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 4.21 -1.01 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.91 -0.97 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.64 -0.92 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.39 -0.87 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 3.16 -0.82 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.94 -0.78 58 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 30.75 -2.41 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.30 -1.83 63 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 28.54 -1.74 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.09 -2.01 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.60 -2.04 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.59 -1.96 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 22.84 -1.84 61 0 0 0
30DEC26 65.00 C 21.00 21.00 21.00 21.00 -1.70 59 1 1 0
30DEC26 67.50 C 0.00 0.00 0.00 20.36 -1.97 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.79 -2.17 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.90 -1.71 59 400 401 +400
30DEC26 75.00 C 0.00 0.00 0.00 16.77 -1.60 59 400 403 +400
30DEC26 77.50 C 16.10 16.10 16.10 15.88 -1.96 59 1 1 +1
30DEC26 80.00 C 0.00 0.00 0.00 15.04 -1.92 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 14.26 -1.84 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 13.52 -1.76 59 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 12.82 -1.67 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.12 -1.65 60 0 14 0
30DEC26 92.50 C 0.00 0.00 0.00 11.45 -1.65 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.81 -1.67 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 10.21 -1.67 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.65 -1.60 59 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 9.12 -1.54 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.62 -1.49 59 0 15 0
30DEC26 107.50 C 9.24 9.24 9.24 8.14 -1.44 59 10 55 -10
TOTAL CALL 6,958 136,142 +3,001
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 167 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 392 0
29JAN26 65.00 P 0.08 0.08 0.08 0.02 +0.01 63 32 1,603 0
29JAN26 67.50 P 0.17 0.20 0.17 0.09 +0.05 60 57 799 -20
29JAN26 70.00 P 0.33 0.53 0.32 0.38 +0.23 60 515 2,203 +99
29JAN26 72.50 P 0.60 1.31 0.60 1.05 +0.58 58 817 1,848 -35
29JAN26 75.00 P 2.00 2.72 2.00 2.41 +1.26 60 332 2,552 -51
29JAN26 77.50 P 4.33 4.72 4.08 4.17 +1.87 54 178 2,535 -6
29JAN26 80.00 P 6.00 7.00 6.00 6.43 +2.37 49 51 4,381 -15
29JAN26 82.50 P 9.10 9.10 9.10 9.18 +3.01 95 1 1,808 -1
29JAN26 85.00 P 11.95 11.95 11.95 11.40 +3.11 0 50 1,907 -50
29JAN26 87.50 P 14.20 14.20 14.20 13.90 +2.98 0 22 337 0
29JAN26 90.00 P 16.70 16.70 16.70 16.89 +3.43 165 5 148 0
29JAN26 92.50 P 0.00 0.00 0.00 18.90 +2.98 0 0 44 -20
29JAN26 95.00 P 21.80 21.80 21.80 21.60 +3.39 163 20 107 -386
29JAN26 97.50 P 0.00 0.00 0.00 24.35 +3.23 206 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 26.82 +3.43 217 0 97 -760
29JAN26 102.50 P 0.00 0.00 0.00 28.90 +3.02 0 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 31.69 +3.49 226 0 0 -15
29JAN26 107.50 P 0.00 0.00 0.00 34.57 +3.87 281 0 15 -15
29JAN26 110.00 P 0.00 0.00 0.00 36.40 +3.03 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.42 +3.55 291 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.40 +3.06 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.34 +3.48 302 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 46.82 +3.48 310 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 49.32 +3.46 320 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 51.84 +3.28 333 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 53.90 +3.03 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 56.40 +3.06 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 58.90 +3.06 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 61.40 +3.05 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 63.90 +3.20 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 66.40 +3.09 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 40 0
26FEB26 52.50 P 0.19 0.19 0.17 0.04 +0.01 52 17 77 +17
26FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 323 0
26FEB26 57.50 P 0.37 0.37 0.37 0.18 +0.05 50 3 311 +3
26FEB26 60.00 P 0.50 0.59 0.50 0.36 +0.10 50 76 1,189 +10
26FEB26 62.50 P 0.80 0.91 0.80 0.67 +0.19 50 192 741 +143
26FEB26 65.00 P 1.23 1.36 1.20 1.13 +0.31 51 289 2,160 -170
26FEB26 67.50 P 1.65 2.00 1.65 1.77 +0.46 51 304 1,243 +209
26FEB26 70.00 P 2.51 2.85 2.51 2.62 +0.65 50 448 1,011 +143
26FEB26 72.50 P 3.63 3.82 3.63 3.71 +0.95 50 391 2,048 +159
26FEB26 75.00 P 4.74 5.38 4.70 5.00 +1.20 50 613 1,731 +126
26FEB26 77.50 P 6.43 7.00 6.43 6.59 +1.45 50 431 3,623 +4
26FEB26 80.00 P 8.30 8.80 8.30 8.54 +1.88 53 150 2,886 +48
26FEB26 82.50 P 10.57 10.57 10.57 10.51 +2.19 54 60 1,091 +4
26FEB26 85.00 P 12.66 12.66 12.66 12.22 +1.91 49 5 389 +5
26FEB26 87.50 P 0.00 0.00 0.00 14.89 +3.23 59 0 784 0
26FEB26 90.00 P 0.00 0.00 0.00 16.89 +2.37 54 0 57 0
26FEB26 92.50 P 19.50 19.50 19.50 19.67 +3.70 66 42 76 +42
26FEB26 95.00 P 0.00 0.00 0.00 22.14 +2.98 70 0 109 0
26FEB26 97.50 P 0.00 0.00 0.00 24.35 +3.03 68 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 26.82 +3.12 71 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 28.93 +2.39 57 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 31.69 +3.47 75 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.57 +3.83 91 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 36.40 +3.03 0 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 39.42 +3.24 94 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 41.72 +3.34 91 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 44.34 +3.47 99 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 46.82 +3.36 102 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 49.32 +2.68 105 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 51.84 +3.28 109 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 53.90 +2.94 0 0 0 -31
26FEB26 130.00 P 0.00 0.00 0.00 56.40 +3.03 0 0 15 -31
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 5 0
30MAR26 43.00 P 0.23 0.23 0.23 0.05 +0.01 57 20 102 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 +0.04 56 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 +0.04 56 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.22 +0.05 56 0 133 0
30MAR26 50.00 P 0.52 0.52 0.50 0.28 +0.07 56 104 868 +104
30MAR26 52.50 P 0.69 0.73 0.69 0.46 +0.11 56 9 526 +9
30MAR26 55.00 P 0.00 0.00 0.00 0.73 +0.17 56 0 438 0
30MAR26 57.50 P 1.16 1.33 1.16 1.11 +0.25 56 123 810 +1
30MAR26 60.00 P 1.68 1.76 1.68 1.61 +0.35 56 38 1,048 +2
30MAR26 62.50 P 2.29 2.34 2.14 2.14 +0.36 55 32 1,207 0
30MAR26 65.00 P 2.86 2.86 2.86 2.91 +0.50 55 96 1,353 0
30MAR26 67.50 P 3.92 3.94 3.74 3.74 +0.59 55 7 902 0
30MAR26 70.00 P 4.50 5.00 4.50 4.80 +0.79 55 43 14,798 -22
30MAR26 72.50 P 6.07 6.19 6.06 6.06 +1.01 55 85 1,472 -30
30MAR26 75.00 P 7.57 7.57 7.57 7.46 +1.21 56 2 7,906 +2
30MAR26 77.50 P 9.00 9.03 9.00 8.99 +1.39 56 48 1,979 -48
30MAR26 80.00 P 10.52 10.71 10.52 10.63 +1.54 56 192 3,366 -192
30MAR26 82.50 P 0.00 0.00 0.00 12.43 +1.71 57 0 1,192 0
30MAR26 85.00 P 0.00 0.00 0.00 14.54 +2.03 59 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 16.56 +2.17 60 0 845 0
30MAR26 90.00 P 18.50 18.50 18.50 18.48 +2.16 59 2 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 20.87 +2.52 62 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 22.14 +1.70 51 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.63 +1.85 54 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.82 +2.00 52 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 29.02 +1.92 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.69 +2.62 55 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 34.66 +2.80 68 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 36.53 +2.71 56 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 39.42 +2.53 69 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 41.72 +2.98 67 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 44.34 +3.47 72 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 46.82 +3.03 75 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 49.32 +2.68 77 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 51.84 +3.15 80 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.90 +2.94 0 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 56.40 +2.81 0 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 58.90 +2.78 0 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 61.40 +2.64 0 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 63.90 +3.04 0 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 66.40 +3.04 0 0 60 0
29APR26 55.00 P 1.44 1.44 1.44 1.35 +0.23 56 7 164 +7
29APR26 57.50 P 1.94 1.94 1.88 1.87 +0.33 56 150 294 +150
29APR26 60.00 P 2.44 2.44 2.44 2.44 +0.35 55 1 64 -1
29APR26 62.50 P 3.25 3.25 3.25 3.14 +0.45 55 2 193 0
29APR26 65.00 P 4.14 4.15 3.88 3.91 +0.52 54 520 1,182 +220
29APR26 67.50 P 0.00 0.00 0.00 4.95 +0.72 55 0 283 0
29APR26 70.00 P 6.01 6.13 6.01 6.02 +0.81 54 186 7,790 +186
29APR26 72.50 P 7.47 7.47 7.47 7.36 +1.04 55 2 112 0
29APR26 75.00 P 8.82 8.82 8.82 8.78 +1.22 55 1 64 0
29APR26 77.50 P 10.30 10.47 10.16 10.25 +1.29 55 54 196 +39
29APR26 80.00 P 0.00 0.00 0.00 11.92 +1.47 56 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 13.57 +1.51 56 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 15.80 +2.01 58 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 17.34 +1.53 56 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 18.75 +1.05 52 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 21.09 +1.59 54 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.65 +2.86 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.90 +3.02 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.67 +1.89 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.12 +2.15 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.91 +1.73 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 34.66 +2.80 57 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.86 +2.03 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 39.55 +2.66 61 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 41.72 +2.80 57 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 44.34 +2.69 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 47.09 +3.30 68 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 49.32 +2.68 65 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 51.84 +2.68 68 0 0 0
29APR26 127.50 P 54.23 54.23 54.23 53.91 +2.50 56 62 62 +62
29APR26 130.00 P 56.68 56.68 56.68 56.40 +2.81 0 62 62 +62
29APR26 132.50 P 0.00 0.00 0.00 58.93 +2.63 61 0 91 0
29APR26 135.00 P 61.60 61.60 61.60 61.40 +2.64 0 30 30 +30
29APR26 137.50 P 0.00 0.00 0.00 64.67 +3.81 83 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 66.40 +2.21 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 68.90 +3.06 0 0 90 -30
29APR26 145.00 P 0.00 0.00 0.00 71.40 +3.20 0 0 180 -60
29APR26 147.50 P 0.00 0.00 0.00 73.90 +3.20 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 76.40 +3.20 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 78.90 +3.19 0 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 81.40 +3.20 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 83.90 +3.20 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 86.40 +3.20 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 88.90 +3.20 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 91.40 +3.20 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 93.90 +3.02 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 96.40 +3.20 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.31 +0.20 57 0 345 0
29JUN26 49.00 P 1.65 1.65 1.65 1.49 +0.25 57 2 24 +2
29JUN26 50.00 P 0.00 0.00 0.00 1.66 +0.24 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.20 +0.34 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.76 +0.32 57 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 3.46 +0.40 57 0 498 0
29JUN26 60.00 P 4.30 4.30 4.30 4.22 +0.50 56 1 259 +1
29JUN26 62.50 P 5.20 5.20 5.20 5.10 +0.60 56 1 139 +1
29JUN26 65.00 P 0.00 0.00 0.00 6.09 +0.71 56 0 4,478 0
29JUN26 67.50 P 7.20 7.30 7.20 7.18 +0.82 56 114 662 +5
29JUN26 70.00 P 0.00 0.00 0.00 8.40 +0.95 56 0 2,240 0
29JUN26 72.50 P 9.95 9.95 9.95 9.73 +1.08 56 1 3,217 +1
29JUN26 75.00 P 11.25 11.25 11.25 11.16 +1.20 56 10 6,220 +10
29JUN26 77.50 P 12.90 12.90 12.90 12.69 +1.30 57 15 1,220 +14
29JUN26 80.00 P 0.00 0.00 0.00 14.32 +1.40 57 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 16.04 +1.52 57 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 17.84 +1.63 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 20.05 +1.76 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.45 +1.40 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.15 +1.38 56 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 24.93 +1.02 55 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.57 +2.33 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.03 +1.28 55 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.99 +2.15 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.54 +2.29 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.74 +2.30 56 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 37.93 +1.70 56 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 40.60 +2.85 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.55 +2.09 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.22 +1.75 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.13 +2.60 56 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 49.43 +1.83 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.84 +2.46 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.42 +2.11 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.42 +1.54 49 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.46 +1.99 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.71 +1.90 60 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.67 +2.74 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.91 +2.70 66 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 68.94 +2.40 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.42 +2.39 57 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.17 +2.98 66 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.40 +2.16 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.90 +2.46 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.40 +2.45 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.90 +2.34 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.40 +2.57 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.90 +2.69 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.40 +3.03 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.90 +2.77 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.40 +3.20 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.98 +0.30 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.23 +0.31 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.93 +0.36 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.68 +0.42 58 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.52 +0.49 58 0 216 0
29SEP26 60.00 P 6.55 6.55 6.50 6.44 +0.56 57 50 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 7.48 +0.66 57 0 40 0
29SEP26 65.00 P 0.00 0.00 0.00 8.59 +0.78 57 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 9.79 +0.85 57 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 11.09 +0.97 57 0 1,503 0
29SEP26 72.50 P 0.00 0.00 0.00 12.47 +1.04 57 0 2,767 0
29SEP26 75.00 P 13.65 13.65 13.65 13.94 +1.13 57 5 1,192 +5
29SEP26 77.50 P 0.00 0.00 0.00 15.57 +1.29 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 17.12 +1.30 58 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 18.81 +1.42 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 20.25 +1.18 57 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 22.37 +1.80 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 24.15 +1.58 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.09 +1.43 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.55 +1.33 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.16 +2.33 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.09 +1.89 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 33.67 +1.49 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.34 +1.85 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.22 +1.87 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.96 +1.55 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.32 +1.82 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 44.37 +1.55 58 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 46.95 +1.72 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 49.10 +2.13 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 51.51 +2.66 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 53.66 +2.82 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.81 +1.64 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.17 +2.29 61 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.34 +0.38 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.58 +0.30 58 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.43 +0.53 59 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 6.30 +0.49 58 0 966 0
30DEC26 57.50 P 0.00 0.00 0.00 7.24 +0.52 58 0 6 0
30DEC26 60.00 P 8.15 8.15 8.15 8.23 +0.58 58 1 320 0
30DEC26 62.50 P 0.00 0.00 0.00 9.35 +0.64 57 0 152 0
30DEC26 65.00 P 10.52 10.52 10.52 10.56 +0.72 58 10 260 +10
30DEC26 67.50 P 0.00 0.00 0.00 11.85 +0.82 58 0 1 0
30DEC26 70.00 P 13.20 13.20 13.20 13.18 +0.88 57 71 649 -71
30DEC26 72.50 P 0.00 0.00 0.00 14.63 +1.21 58 400 400 +386
30DEC26 75.00 P 0.00 0.00 0.00 16.13 +1.06 58 400 497 +400
30DEC26 77.50 P 0.00 0.00 0.00 17.69 +1.15 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 19.32 +1.25 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 20.98 +1.29 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 22.33 +0.97 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.08 +1.02 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.40 +1.58 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.27 +1.64 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.72 +1.23 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.95 +1.57 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.92 +1.61 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 36.03 +1.77 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.63 +1.38 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.61 +1.35 58 0 0 0
TOTAL PUT 8,060 177,283 +661
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$ 15.22
29JAN26 9.25 C 0.00 0.00 0.00 6.00 -0.16 279 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.72 -0.19 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.47 -0.19 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.22 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.72 -0.19 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 -0.19 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.22 -0.20 0 0 3 0
29JAN26 12.50 C 0.00 0.00 0.00 2.72 -0.19 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.22 -0.27 0 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.73 -0.19 65 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.24 -0.20 56 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 0.78 -0.21 52 0 574 0
29JAN26 15.00 C 0.46 0.46 0.46 0.44 -0.18 57 2 433 -2
29JAN26 15.50 C 0.18 0.20 0.17 0.21 -0.15 59 13 298 -2
29JAN26 16.00 C 0.13 0.13 0.07 0.08 -0.11 59 21 252 -1
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.06 61 0 491 0
29JAN26 17.00 C 0.02 0.02 0.02 0.01 -0.03 63 8 1,123 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,366 0
29JAN26 18.00 C 0.02 0.02 0.02 0.01 0.00 90 20 256 -13
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 135 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 175 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 209 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 240 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 6.00 -0.19 71 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.25 -0.19 59 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.78 -0.16 70 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.26 -0.16 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.77 -0.18 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.30 -0.19 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.84 -0.19 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.33 -0.25 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.05 -0.06 55 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.59 -0.19 48 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.29 -0.17 49 0 410 0
26FEB26 15.00 C 1.04 1.04 1.03 1.00 -0.16 49 13 334 +13
26FEB26 15.50 C 0.00 0.00 0.00 0.81 -0.09 51 0 319 0
26FEB26 16.00 C 0.64 0.64 0.56 0.59 -0.12 50 20 158 +10
26FEB26 16.50 C 0.52 0.52 0.43 0.44 -0.11 50 13 163 -3
26FEB26 17.00 C 0.36 0.36 0.33 0.32 -0.09 50 28 537 +23
26FEB26 17.50 C 0.25 0.25 0.25 0.24 -0.06 51 5 198 -5
26FEB26 18.00 C 0.21 0.21 0.21 0.17 -0.05 51 55 416 0
26FEB26 18.50 C 0.15 0.15 0.15 0.12 -0.04 51 20 244 -1
26FEB26 19.00 C 0.12 0.13 0.12 0.09 -0.02 52 87 232 -4
26FEB26 19.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 295 0
26FEB26 21.00 C 0.03 0.03 0.03 0.02 -0.01 53 15 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.64 -0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.54 -0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.45 -0.19 108 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.34 -0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.25 -0.19 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 10.00 -0.17 94 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.75 -0.17 87 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.50 -0.18 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.25 -0.16 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.00 -0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.75 -0.18 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.50 -0.20 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.26 -0.19 72 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 8.01 -0.17 67 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.76 -0.17 61 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.51 -0.17 54 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.26 -0.17 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 7.01 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.77 -0.17 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.52 -0.19 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.27 -0.17 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.03 -0.17 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.78 -0.20 51 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.54 -0.19 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.30 -0.18 53 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 4.82 -0.20 52 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.28 -0.25 32 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.96 -0.09 57 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.37 -0.27 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.12 -0.13 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 -0.19 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.27 -0.17 49 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.96 -0.20 50 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.17 50 0 117 0
30MAR26 15.00 C 1.53 1.53 1.53 1.42 -0.15 50 24 47 +9
30MAR26 15.50 C 1.16 1.16 1.15 1.20 -0.15 51 39 720 0
30MAR26 16.00 C 1.11 1.11 1.11 1.01 -0.14 51 13 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.85 -0.13 52 0 158 0
30MAR26 17.00 C 0.81 0.81 0.81 0.72 -0.12 53 15 404 0
30MAR26 17.50 C 0.69 0.69 0.59 0.60 -0.10 53 19 252 +2
30MAR26 18.00 C 0.00 0.00 0.00 0.49 -0.09 53 0 157 0
30MAR26 18.50 C 0.49 0.49 0.49 0.40 -0.07 53 15 219 +15
30MAR26 19.00 C 0.00 0.00 0.00 0.32 -0.07 53 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.26 -0.06 53 0 27 0
30MAR26 20.00 C 0.28 0.28 0.28 0.21 -0.05 53 20 328 -20
30MAR26 21.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 75 0
30MAR26 22.00 C 0.17 0.17 0.17 0.08 -0.03 52 20 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.30 -0.27 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.82 -0.28 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.33 -0.32 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.96 -0.25 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.53 -0.28 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.17 -0.26 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.98 -0.07 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 -0.04 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.29 -0.08 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.94 -0.16 50 0 0 0
29APR26 15.00 C 1.84 1.84 1.84 1.70 -0.17 50 15 15 +15
29APR26 15.50 C 0.00 0.00 0.00 1.48 -0.16 50 0 24 0
29APR26 16.00 C 0.00 0.00 0.00 1.30 -0.16 51 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 1.13 -0.15 51 0 55 0
29APR26 17.00 C 1.05 1.05 0.98 0.99 -0.13 52 110 85 -40
29APR26 17.50 C 0.00 0.00 0.00 0.87 -0.10 53 0 25 0
29APR26 18.00 C 0.75 0.75 0.75 0.74 -0.10 52 2 26 +2
29APR26 18.50 C 0.00 0.00 0.00 0.63 -0.09 52 0 45 0
29APR26 19.00 C 0.59 0.59 0.59 0.54 -0.08 52 15 17 +15
29APR26 19.50 C 0.00 0.00 0.00 0.45 -0.08 52 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.38 -0.07 52 0 128 0
29APR26 21.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.48 -0.18 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.36 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.28 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.04 -0.15 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.79 -0.18 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.54 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.26 -0.21 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.02 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.81 -0.18 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.54 -0.20 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.26 -0.23 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.01 -0.24 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.76 -0.26 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.54 -0.25 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.29 -0.23 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 7.01 -0.29 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.88 -0.18 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.64 -0.18 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 -0.22 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.18 -0.20 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.87 -0.28 39 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.71 -0.22 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.51 -0.17 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 5.06 -0.23 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.66 -0.21 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.26 -0.25 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.94 -0.17 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 -0.19 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.29 -0.17 51 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.97 -0.12 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.82 -0.05 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 -0.09 53 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 -0.17 51 0 190 0
29JUN26 15.50 C 2.00 2.00 2.00 2.00 -0.15 51 1 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.81 -0.15 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.64 -0.17 52 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 -0.14 53 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 1.35 -0.13 53 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 -0.10 53 0 30 0
29JUN26 18.50 C 1.11 1.11 1.11 1.11 -0.09 53 1 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.99 -0.08 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 -0.07 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.79 -0.07 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.63 -0.06 53 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.05 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.04 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 -0.03 53 0 15 0
29JUN26 26.00 C 0.36 0.36 0.36 0.20 -0.02 53 1 11 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.41 -0.24 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 6.20 -0.24 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.97 -0.22 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.82 -0.20 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.21 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.05 -0.24 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 -0.22 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.37 -0.26 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 4.10 -0.20 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 -0.23 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 -0.21 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 -0.12 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.19 52 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 -0.22 52 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.66 -0.16 53 0 15 0
29SEP26 16.00 C 2.48 2.48 2.48 2.47 -0.15 53 1 11 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 -0.15 53 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.14 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.00 -0.13 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.86 -0.16 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.74 -0.13 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.63 -0.10 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.10 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.10 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.19 -0.09 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.08 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.08 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.75 -0.06 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.64 -0.06 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.55 -0.05 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.05 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.04 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.03 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.52 -0.19 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.31 -0.21 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.13 -0.21 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.78 -0.24 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.44 -0.19 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 5.12 -0.21 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.82 -0.21 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.50 -0.20 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 -0.16 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 -0.20 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.76 -0.19 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.55 -0.19 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.35 -0.16 53 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.15 -0.17 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.99 -0.13 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.82 -0.14 54 0 0 0
30DEC26 17.00 C 2.70 2.70 2.65 2.71 -0.11 55 3 13 +1
30DEC26 17.50 C 0.00 0.00 0.00 2.56 -0.09 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 -0.12 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.26 -0.11 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.13 -0.12 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 -0.13 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 -0.13 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 -0.12 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.47 -0.11 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.30 -0.11 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.15 -0.10 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.02 -0.09 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 -0.09 54 0 0 0
TOTAL CALL 634 21,345 +15
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 241 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 186 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 413 0
29JAN26 14.00 P 0.03 0.03 0.03 0.03 -0.01 65 10 362 +10
29JAN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 62 0 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.24 +0.01 62 0 459 0
29JAN26 15.50 P 0.57 0.57 0.57 0.51 +0.05 63 4 626 0
29JAN26 16.00 P 0.93 0.97 0.93 0.86 +0.07 59 95 162 -95
29JAN26 16.50 P 1.23 1.23 1.23 1.30 +0.10 58 1 429 0
29JAN26 17.00 P 1.90 1.90 1.70 1.84 +0.18 93 5 158 -4
29JAN26 17.50 P 0.00 0.00 0.00 2.28 +0.13 0 0 1,010 0
29JAN26 18.00 P 0.00 0.00 0.00 2.86 +0.19 136 0 148 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.26 161 0 46 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 +0.28 180 0 23 -206
29JAN26 19.50 P 0.00 0.00 0.00 4.28 +0.17 0 0 0 -45
29JAN26 20.00 P 0.00 0.00 0.00 4.92 +0.31 222 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.85 +0.25 216 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.95 +0.35 290 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.88 +0.29 281 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.95 +0.35 337 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.78 +0.18 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.97 +0.36 388 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 54 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 52 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 0.00 51 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.16 +0.01 52 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.26 +0.02 52 0 52 0
26FEB26 14.00 P 0.00 0.00 0.00 0.39 +0.03 51 0 178 0
26FEB26 14.50 P 0.58 0.58 0.58 0.56 +0.04 51 30 311 0
26FEB26 15.00 P 0.80 0.80 0.80 0.78 +0.05 51 50 270 0
26FEB26 15.50 P 1.08 1.12 1.08 1.06 +0.07 52 50 292 +1
26FEB26 16.00 P 1.32 1.32 1.32 1.35 +0.07 51 3 562 0
26FEB26 16.50 P 0.00 0.00 0.00 1.75 +0.21 54 0 152 0
26FEB26 17.00 P 0.00 0.00 0.00 2.14 +0.13 55 0 49 0
26FEB26 17.50 P 0.00 0.00 0.00 2.52 +0.10 54 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.00 +0.15 59 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.47 +0.17 62 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 3.95 +0.18 65 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.44 +0.21 70 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 4.92 +0.17 72 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 5.85 +0.18 71 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 6.95 +0.29 93 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 7.88 +0.25 91 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.95 +0.27 109 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.78 +0.05 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.97 +0.29 125 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 53 0 47 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.20 0.00 52 0 209 0
30MAR26 12.50 P 0.00 0.00 0.00 0.30 +0.01 53 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.42 +0.02 53 0 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.57 +0.04 53 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 0.75 +0.05 53 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 0.96 +0.06 53 0 398 0
30MAR26 15.00 P 0.00 0.00 0.00 1.21 +0.07 53 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.49 +0.08 54 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 1.79 +0.07 54 0 72 0
30MAR26 16.50 P 0.00 0.00 0.00 2.13 +0.11 55 0 58 0
30MAR26 17.00 P 0.00 0.00 0.00 2.49 +0.09 55 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.87 +0.10 56 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.28 +0.11 57 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 +0.13 58 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.06 +0.05 54 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.60 +0.15 61 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 +0.07 57 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.02 +0.17 67 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.01 +0.18 72 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 7.94 +0.30 73 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 8.97 +0.29 81 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.92 +0.19 81 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.97 +0.29 91 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.84 +0.21 80 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.94 +0.33 97 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.86 +0.25 91 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 14.88 +0.15 98 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.89 +0.17 103 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 16.92 +0.20 110 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 52 0 40 0
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 0.12 +0.01 53 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 0.25 +0.01 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.02 52 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.47 +0.03 52 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.61 +0.04 52 0 34 0
29APR26 13.50 P 0.80 0.80 0.80 0.77 +0.02 52 6 6 +6
29APR26 14.00 P 0.00 0.00 0.00 0.98 +0.05 52 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 1.21 +0.07 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.46 +0.07 53 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.74 +0.08 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.05 +0.08 54 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.39 +0.09 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.71 +0.06 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.11 +0.10 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.49 +0.10 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.90 +0.11 56 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.32 +0.13 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.75 +0.13 58 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.16 +0.10 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.08 +0.11 59 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.04 +0.16 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.06 +0.26 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.06 +0.32 74 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.92 +0.19 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.97 +0.29 77 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 0.02 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 55 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 54 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 0.09 +0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.01 53 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 53 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
29JUN26 11.00 P 0.37 0.37 0.37 0.39 +0.01 53 3 18 +3
29JUN26 11.50 P 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.63 +0.01 52 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 +0.01 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 +0.04 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 +0.06 53 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.05 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.64 +0.07 53 0 0 0
29JUN26 15.00 P 1.88 1.88 1.88 1.89 +0.07 53 1 23 +1
29JUN26 15.50 P 0.00 0.00 0.00 2.20 +0.10 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.51 +0.11 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.84 +0.12 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 +0.10 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.54 +0.11 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 +0.11 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 +0.11 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.61 +0.04 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.07 +0.09 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.52 +0.14 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.33 +0.09 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.29 +0.16 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.14 +0.15 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.12 +0.20 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.05 +0.20 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.97 +0.16 62 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.97 +0.19 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.94 +0.22 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.86 +0.16 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.92 +0.19 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.89 +0.17 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.92 +0.20 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.01 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.02 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 +0.03 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.01 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.02 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.22 +0.04 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 +0.05 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 +0.03 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.07 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 +0.07 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 +0.08 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.09 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.06 +0.10 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.38 +0.10 55 0 22 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 +0.12 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 +0.09 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.12 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.82 +0.12 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.21 +0.14 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 +0.13 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.00 +0.11 58 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.78 +0.11 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 +0.14 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.56 +0.16 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.44 +0.18 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.34 +0.17 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.21 +0.11 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.19 +0.15 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.11 +0.17 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.05 +0.20 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.00 +0.17 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.97 +0.18 64 0 0 0
29SEP26 32.00 P 16.90 16.90 16.90 16.92 +0.20 64 1 93 +1
30DEC26 9.50 P 0.00 0.00 0.00 0.57 +0.01 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.02 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 +0.02 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.84 +0.02 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 +0.02 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 +0.02 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.02 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.02 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 +0.02 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.02 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 +0.03 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.04 54 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.04 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.44 +0.04 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.10 +0.05 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.10 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 +0.09 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.22 +0.11 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.59 +0.10 57 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.96 +0.09 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.35 +0.13 57 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.12 +0.11 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.97 +0.11 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.77 +0.09 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.63 +0.09 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.53 +0.12 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.42 +0.13 58 0 0 0
TOTAL PUT 259 13,993 -328
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$ 15.69
29JAN26 11.00 C 0.00 0.00 0.00 4.71 -0.18 192 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.21 -0.18 170 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.71 -0.18 150 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.21 -0.18 130 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.69 -0.19 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.19 -0.15 0 0 17 0
29JAN26 15.00 C 0.00 0.00 0.00 0.71 -0.13 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.31 -0.12 35 0 15 0
29JAN26 16.00 C 0.15 0.17 0.08 0.08 -0.07 34 142 64 -26
29JAN26 16.50 C 0.05 0.05 0.05 0.02 -0.02 38 1 89 -1
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.75 -0.14 66 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.23 -0.16 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.74 -0.15 48 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.28 -0.11 51 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.73 -0.15 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.24 -0.14 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.77 -0.14 28 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.34 -0.13 29 0 0 0
26FEB26 15.00 C 1.04 1.04 0.98 0.96 -0.11 29 2 2 +2
26FEB26 15.50 C 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.24 -0.05 28 0 39 0
26FEB26 17.00 C 0.14 0.14 0.14 0.14 -0.03 29 39 261 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 195 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.82 -0.10 82 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.53 -0.15 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.26 -0.17 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.07 -0.11 71 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.82 -0.11 68 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.34 -0.10 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.83 -0.11 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 -0.14 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.85 -0.11 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.37 -0.11 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.89 -0.13 39 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.35 -0.14 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.93 -0.13 30 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 -0.09 30 0 29 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.07 30 0 30 0
30MAR26 16.00 C 0.69 0.69 0.69 0.69 -0.07 30 40 369 +40
30MAR26 16.50 C 0.00 0.00 0.00 0.50 -0.06 30 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.35 -0.06 30 0 155 0
30MAR26 17.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 194 0
30MAR26 18.00 C 0.19 0.19 0.19 0.16 -0.03 30 3 226 0
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.88 -0.10 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.41 -0.09 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.90 -0.11 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 -0.09 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.96 -0.10 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.44 -0.13 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 -0.12 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.67 -0.12 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.35 -0.09 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.08 -0.07 29 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.83 -0.08 29 0 260 0
29APR26 16.50 C 0.73 0.73 0.73 0.64 -0.07 29 15 190 +15
29APR26 17.00 C 0.00 0.00 0.00 0.48 -0.06 29 0 103 0
29APR26 17.50 C 0.44 0.44 0.44 0.35 -0.05 29 15 45 +15
29APR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.10 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.47 -0.07 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.10 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.50 -0.04 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.00 -0.11 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.54 -0.09 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.64 -0.13 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.12 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.11 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.09 28 0 6 0
29JUN26 15.50 C 1.33 1.33 1.33 1.33 -0.10 28 2 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.10 -0.06 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 -0.04 28 0 15 0
29JUN26 17.50 C 0.61 0.61 0.61 0.60 -0.03 29 15 21 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.98 -0.09 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 -0.09 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 -0.09 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 -0.10 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 -0.10 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.78 -0.10 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 -0.11 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.10 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.73 -0.09 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.07 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.05 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 -0.05 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 -0.04 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.03 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.03 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 4.98 -0.09 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.51 -0.09 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 -0.09 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 -0.11 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.20 -0.12 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.84 -0.11 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.10 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.22 -0.09 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.09 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 -0.07 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 -0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 -0.06 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.12 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.97 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 274 5,682 +60
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
29JAN26 15.00 P 0.00 0.00 0.00 0.02 0.00 36 0 173 0
29JAN26 15.50 P 0.07 0.11 0.05 0.11 +0.01 34 38 220 -4
29JAN26 16.00 P 0.31 0.34 0.22 0.39 +0.06 35 13 575 0
29JAN26 16.50 P 0.57 0.63 0.57 0.84 +0.12 44 7 592 -2
29JAN26 17.00 P 1.19 1.19 1.19 1.31 +0.14 0 25 442 -125
29JAN26 17.50 P 0.00 0.00 0.00 1.81 +0.14 0 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 -26
29JAN26 18.50 P 0.00 0.00 0.00 2.81 +0.14 0 0 0 0
29JAN26 19.00 P 3.26 3.26 3.25 3.33 +0.16 114 3 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.81 +0.14 0 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 4.33 +0.16 138 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.33 +0.16 161 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.33 +0.16 182 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.33 +0.16 202 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.33 +0.16 220 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.33 +0.16 238 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.33 +0.16 255 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.33 +0.16 271 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.33 +0.16 286 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 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 35 0
26FEB26 14.50 P 0.10 0.10 0.10 0.12 +0.01 29 1 50 0
26FEB26 15.00 P 0.18 0.18 0.18 0.24 +0.03 29 2 115 +2
26FEB26 15.50 P 0.39 0.39 0.33 0.42 +0.04 28 4 149 +4
26FEB26 16.00 P 0.56 0.68 0.56 0.68 +0.05 28 92 185 +40
26FEB26 16.50 P 0.00 0.00 0.00 1.02 +0.08 29 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.41 +0.10 28 0 159 0
26FEB26 17.50 P 0.00 0.00 0.00 1.85 +0.12 28 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.32 +0.13 28 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.81 +0.14 0 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.33 +0.15 40 0 17 0
26FEB26 19.50 P 3.82 3.82 3.82 3.82 +0.15 41 16 16 0
26FEB26 20.00 P 4.32 4.32 4.32 4.33 +0.16 48 16 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.33 +0.15 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.33 +0.15 63 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.33 +0.16 69 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.33 +0.15 76 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.33 +0.16 82 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.33 +0.16 88 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.33 +0.16 93 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.33 +0.16 98 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.03 +0.01 31 2 141 +2
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
30MAR26 13.50 P 0.11 0.11 0.11 0.10 +0.01 30 1 28 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 82 0
30MAR26 15.00 P 0.37 0.37 0.37 0.46 +0.04 30 28 60 +28
30MAR26 15.50 P 0.61 0.61 0.61 0.65 +0.04 29 3 89 +3
30MAR26 16.00 P 0.00 0.00 0.00 0.91 +0.05 29 0 323 0
30MAR26 16.50 P 1.13 1.18 1.13 1.24 +0.08 30 7 1,279 +7
30MAR26 17.00 P 0.00 0.00 0.00 1.59 +0.10 30 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.98 +0.10 30 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.41 +0.12 30 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.86 +0.13 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.33 +0.13 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.82 +0.14 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.33 +0.16 36 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.33 +0.15 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.33 +0.15 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.33 +0.16 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.33 +0.15 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.33 +0.16 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.33 +0.16 66 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.33 +0.16 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.33 +0.16 73 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 0.01 0.00 28 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 0.09 +0.01 29 0 10 0
29APR26 13.50 P 0.14 0.14 0.14 0.15 +0.01 28 4 4 +4
29APR26 14.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 23 0
29APR26 15.00 P 0.54 0.54 0.54 0.55 +0.04 28 2 108 +2
29APR26 15.50 P 0.00 0.00 0.00 0.76 +0.05 28 0 222 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 +0.06 28 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 +0.08 29 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.67 +0.08 28 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 2.05 +0.09 28 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.46 +0.10 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.86 +0.08 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.35 +0.13 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 +0.15 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.33 +0.15 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.33 +0.15 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.33 +0.15 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.33 +0.16 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.33 +0.15 49 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 0.05 +0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.29 +0.02 28 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 +0.06 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 +0.05 28 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.25 +0.05 28 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 1.54 +0.06 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.92 +0.15 30 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 +0.03 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 +0.10 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.99 +0.04 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.41 +0.05 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.84 +0.05 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.35 +0.11 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.33 +0.15 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.33 +0.15 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.33 +0.16 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.33 +0.15 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.33 +0.16 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.33 +0.16 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.33 +0.16 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.33 +0.16 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 5 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 26 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 +0.04 27 0 4 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.04 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 +0.05 27 0 31 0
29SEP26 15.00 P 0.00 0.00 0.00 1.09 +0.06 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.07 26 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 +0.07 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.08 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.31 +0.15 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.09 25 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.96 +0.09 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 +0.07 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 +0.06 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.07 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.58 +0.04 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.48 +0.26 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 +0.26 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.43 +0.14 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.42 +0.15 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.40 +0.14 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.07 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.07 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.09 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.10 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 +0.10 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.10 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 +0.11 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.99 +0.12 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 +0.12 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.82 +0.12 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 +0.14 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.62 +0.14 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.56 +0.14 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.51 +0.14 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.48 +0.15 28 0 0 0
TOTAL PUT 264 8,407 -64
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$ 6.49
29JAN26 4.70 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.24 +0.06 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 165 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
26FEB26 5.75 C 0.88 0.88 0.88 0.77 +0.05 28 4 4 +4
26FEB26 6.00 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.37 +0.03 29 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 15 0
26FEB26 6.75 C 0.13 0.13 0.13 0.13 0.00 30 3 218 0
26FEB26 7.00 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 38 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 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.51 +0.07 80 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.41 +0.07 76 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.10 +0.06 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.33 +0.08 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.91 +0.05 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.84 +0.08 49 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.74 +0.08 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 +0.03 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.54 +0.07 41 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.30 +0.05 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.07 +0.06 35 0 0 0
30MAR26 5.75 C 0.79 0.79 0.79 0.86 +0.07 34 2 109 +2
30MAR26 6.00 C 0.00 0.00 0.00 0.64 +0.02 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.47 +0.03 30 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 +0.03 30 0 260 0
30MAR26 6.75 C 0.25 0.25 0.25 0.23 +0.02 30 2 422 +2
30MAR26 7.00 C 0.19 0.19 0.19 0.17 +0.03 32 23 193 +12
30MAR26 7.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 22 0
30MAR26 7.50 C 0.09 0.09 0.09 0.07 +0.01 32 15 19 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 31 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 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 1.84 +0.08 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.77 +0.08 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.59 +0.09 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.10 +0.05 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.30 +0.01 29 0 15 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 +0.02 30 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.05 +0.03 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.97 +0.05 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.88 +0.05 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.77 +0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 +0.05 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.60 +0.05 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.19 +0.05 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 +0.06 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 +0.03 30 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
29JUN26 6.50 C 0.55 0.55 0.55 0.54 +0.04 30 15 30 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.43 +0.03 30 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.01 30 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 1.97 +0.04 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.90 +0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.71 +0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 +0.04 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 +0.03 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29SEP26 7.50 C 0.31 0.31 0.31 0.30 +0.03 31 12 12 +12
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 +0.05 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.82 +0.06 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 +0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.13 +0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 +0.05 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
TOTAL CALL 76 2,500 +62
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 45 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 0.00 106 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 226 0
29JAN26 6.50 P 0.08 0.08 0.08 0.10 -0.04 40 2 144 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 -0.06 43 0 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.52 -0.07 57 0 87 -30
29JAN26 7.25 P 0.00 0.00 0.00 0.78 -0.05 88 0 0 -220
29JAN26 7.50 P 0.00 0.00 0.00 1.01 -0.09 0 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 1.29 -0.04 138 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.52 -0.05 127 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.79 -0.04 172 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.04 -0.04 189 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.28 -0.05 189 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.53 -0.05 203 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.77 -0.06 195 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 3.02 -0.11 207 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.27 -0.05 218 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
26FEB26 6.00 P 0.06 0.06 0.06 0.06 -0.01 31 15 47 +15
26FEB26 6.25 P 0.15 0.15 0.15 0.13 -0.02 31 23 126 +9
26FEB26 6.50 P 0.17 0.17 0.17 0.24 -0.05 32 1 120 0
26FEB26 6.75 P 0.00 0.00 0.00 0.39 -0.04 32 0 215 0
26FEB26 7.00 P 0.00 0.00 0.00 0.59 -0.05 34 0 21 0
26FEB26 7.25 P 0.70 0.70 0.70 0.81 -0.04 37 40 117 -6
26FEB26 7.50 P 0.00 0.00 0.00 1.03 -0.07 36 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.79 -0.04 57 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.04 -0.04 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.29 -0.04 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.54 -0.04 72 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.79 -0.04 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.04 -0.09 81 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.29 -0.04 85 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 95 0 1 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 10 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 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 29 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.33 -0.02 31 0 304 0
30MAR26 6.75 P 0.51 0.51 0.51 0.48 -0.03 32 20 488 0
30MAR26 7.00 P 0.56 0.56 0.56 0.65 -0.03 32 40 251 +40
30MAR26 7.25 P 0.00 0.00 0.00 0.82 -0.06 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.08 -0.03 35 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 -0.05 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.55 -0.04 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.79 -0.05 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.04 -0.04 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.30 -0.03 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.54 -0.04 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.79 -0.04 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.04 -0.09 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.29 -0.04 63 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 121 0
29APR26 6.75 P 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.67 -0.08 28 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.89 -0.04 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.11 -0.05 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.30 -0.05 30 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.55 -0.04 34 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.79 -0.05 36 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.04 -0.04 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.30 -0.03 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.55 -0.03 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.80 -0.03 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.04 -0.09 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.30 -0.04 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
29JUN26 5.25 P 0.09 0.09 0.09 0.08 -0.01 31 1 5 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.01 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 -0.02 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.50 -0.03 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 -0.03 32 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.99 -0.04 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.19 -0.02 33 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.03 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 -0.04 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.83 -0.05 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 -0.03 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 -0.05 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.55 -0.04 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 -0.03 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 -0.09 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.30 -0.04 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 0.00 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 -0.02 29 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.03 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.03 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.02 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.01 31 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 -0.03 30 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 -0.03 30 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.97 -0.02 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.19 -0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 -0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 -0.04 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 -0.06 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.10 -0.05 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 -0.02 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.63 -0.01 30 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 -0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.43 -0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.81 -0.04 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.02 -0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 -0.04 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 -0.04 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 -0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 -0.05 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 -0.05 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.37 -0.05 30 0 0 0
TOTAL PUT 142 3,740 -191
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$ 217.60
29JAN26 140.00 C 0.00 0.00 0.00 79.96 +0.29 361 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 76.30 -1.83 296 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 73.05 -1.62 235 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 70.14 -2.03 135 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 68.15 -1.84 226 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 65.52 -1.65 207 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 62.69 -1.93 150 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 61.00 -1.18 222 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 58.97 -0.71 235 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 55.83 -1.35 195 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 53.11 -1.57 173 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 50.80 -1.38 177 0 136 0
29JAN26 170.00 C 0.00 0.00 0.00 49.07 -0.76 201 0 96 0
29JAN26 172.50 C 0.00 0.00 0.00 45.80 -1.38 160 0 80 0
29JAN26 175.00 C 47.26 47.26 47.26 42.64 -2.05 0 6 663 -2
29JAN26 177.50 C 0.00 0.00 0.00 41.35 -1.09 166 0 459 0
29JAN26 180.00 C 48.00 48.00 37.00 38.00 -2.67 120 12 955 -4
29JAN26 182.50 C 0.00 0.00 0.00 35.36 -1.84 103 0 256 0
29JAN26 185.00 C 36.20 36.50 36.00 33.21 -2.54 116 52 563 -22
29JAN26 187.50 C 32.94 32.94 32.94 31.07 -1.09 122 2 908 -2
29JAN26 190.00 C 30.00 30.00 30.00 28.52 -2.13 112 1 1,279 0
29JAN26 192.50 C 33.60 33.60 28.85 25.95 -1.36 101 318 1,170 -195
29JAN26 195.00 C 0.00 0.00 0.00 23.47 -1.42 94 3 1,479 0
29JAN26 197.50 C 29.00 29.00 23.00 20.88 -2.30 83 14 1,166 0
29JAN26 200.00 C 20.00 27.61 19.50 18.07 -1.93 65 17 1,178 -9
29JAN26 205.00 C 25.30 25.30 14.00 14.00 -1.67 72 56 1,582 -8
29JAN26 210.00 C 16.00 16.00 9.80 9.80 -2.12 65 55 2,069 -3
29JAN26 215.00 C 15.30 15.77 7.40 6.49 -1.71 64 757 1,284 +202
29JAN26 220.00 C 11.97 12.00 4.07 4.07 -1.55 65 1,382 3,407 +171
29JAN26 225.00 C 8.00 8.80 2.35 2.35 -1.20 65 743 1,680 -166
29JAN26 230.00 C 5.00 6.00 1.36 1.29 -0.93 65 663 1,490 -48
29JAN26 235.00 C 3.47 3.47 0.82 0.63 -0.62 65 175 1,377 -34
29JAN26 240.00 C 2.19 2.40 0.50 0.29 -0.37 65 538 2,456 +319
29JAN26 245.00 C 1.49 1.49 0.58 0.12 -0.21 65 247 917 0
29JAN26 250.00 C 0.75 1.10 0.25 0.05 -0.10 66 141 977 -38
29JAN26 255.00 C 0.40 0.40 0.23 0.02 -0.05 66 25 1,390 +9
29JAN26 260.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 761 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 812 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 411 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 242 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 106 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 111 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 117 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 128 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 138 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 148 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 158 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 167 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 79.96 -0.03 108 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 77.02 -1.11 99 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 74.24 -0.77 91 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 72.32 -1.61 96 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 69.34 -1.20 86 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 67.39 -0.37 90 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 64.94 -0.05 87 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 62.42 -1.74 84 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 59.92 -0.07 80 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 57.41 -0.91 77 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 53.11 -3.28 42 0 4 0
26FEB26 167.50 C 0.00 0.00 0.00 51.16 -3.28 55 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 49.07 -2.87 58 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 45.80 -3.72 42 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 45.19 -0.54 64 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 41.35 -3.37 47 0 15 0
26FEB26 180.00 C 49.00 49.00 41.32 40.53 -0.98 60 3 567 -1
26FEB26 182.50 C 0.00 0.00 0.00 38.25 -1.80 59 0 333 0
26FEB26 185.00 C 36.76 36.76 36.76 36.05 -0.71 58 2 457 0
26FEB26 187.50 C 0.00 0.00 0.00 33.89 -1.50 57 0 485 0
26FEB26 190.00 C 0.00 0.00 0.00 31.78 +0.20 56 0 598 0
26FEB26 192.50 C 35.00 35.00 35.00 28.43 -1.06 47 1 792 -1
26FEB26 195.00 C 32.60 32.60 32.60 27.77 -1.50 54 2 1,119 -2
26FEB26 197.50 C 32.00 32.50 32.00 24.36 -2.94 46 10 786 0
26FEB26 200.00 C 32.91 32.91 25.21 23.66 -1.33 52 38 1,064 +8
26FEB26 205.00 C 25.02 25.02 21.62 20.03 -1.36 50 31 1,319 -30
26FEB26 210.00 C 20.00 20.00 18.30 16.48 -1.70 48 7 1,835 -3
26FEB26 215.00 C 16.58 16.58 16.58 14.35 -0.99 50 4 790 +4
26FEB26 220.00 C 15.11 15.11 12.15 12.13 -0.17 51 64 1,352 -16
26FEB26 225.00 C 14.17 14.30 10.00 10.00 -0.77 51 60 685 +3
26FEB26 230.00 C 12.52 12.52 8.41 8.27 -0.55 51 217 1,201 +104
26FEB26 235.00 C 10.83 10.83 6.78 6.69 -0.45 51 99 713 +35
26FEB26 240.00 C 12.53 12.53 6.10 5.37 -0.36 51 149 939 +30
26FEB26 245.00 C 10.81 10.81 5.08 4.27 -0.28 51 91 298 +1
26FEB26 250.00 C 7.00 7.00 4.00 3.37 -0.21 51 89 569 +32
26FEB26 255.00 C 5.48 5.48 3.15 2.63 -0.17 50 97 362 +1
26FEB26 260.00 C 4.00 5.00 2.70 2.04 -0.13 50 290 1,029 +152
26FEB26 265.00 C 3.52 3.52 2.42 1.57 -0.09 50 43 209 +40
26FEB26 270.00 C 3.48 3.48 2.00 1.20 -0.07 50 49 502 +4
26FEB26 275.00 C 2.48 2.48 2.44 0.91 -0.05 50 20 182 +20
26FEB26 280.00 C 1.58 1.58 1.58 0.69 -0.03 50 5 128 0
26FEB26 285.00 C 0.00 0.00 0.00 0.51 -0.02 50 0 30 0
26FEB26 290.00 C 2.50 2.50 1.05 0.37 -0.01 50 23 77 +16
26FEB26 295.00 C 1.20 1.20 1.20 0.27 -0.01 50 1 37 +1
26FEB26 300.00 C 1.00 1.00 1.00 0.20 -0.01 50 2 617 -2
26FEB26 310.00 C 0.00 0.00 0.00 0.11 0.00 50 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.06 0.00 50 0 16 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 118.08 -2.30 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 116.03 -3.06 89 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 114.68 -1.74 110 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 111.92 -2.82 102 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 109.53 -1.91 101 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.47 -4.27 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 104.80 -2.40 98 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 102.50 -1.76 98 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 98.66 -2.32 73 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 97.41 -0.71 91 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 94.24 -1.07 79 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 90.39 -3.19 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 89.43 -0.99 77 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 86.37 -1.60 65 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.33 -2.83 44 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 81.57 -3.37 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 79.96 -2.57 73 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 77.36 -2.64 69 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 75.69 -2.03 74 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 72.88 -1.05 69 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 70.31 -2.37 66 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 68.27 -0.09 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 65.56 +0.18 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 63.35 -0.81 63 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 61.63 +0.13 66 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 58.22 -3.27 57 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 55.00 -2.01 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 52.75 -2.72 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 50.21 -2.19 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 48.71 -1.45 51 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 48.70 +0.49 61 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 44.48 -3.72 50 0 58 0
30MAR26 180.00 C 47.00 50.00 47.00 43.25 -2.53 54 3 282 0
30MAR26 182.50 C 0.00 0.00 0.00 42.05 -2.44 57 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 40.80 +0.72 59 0 210 0
30MAR26 187.50 C 38.50 38.50 38.50 37.96 -1.42 55 1 325 -1
30MAR26 190.00 C 0.00 0.00 0.00 37.14 -0.25 58 0 710 0
30MAR26 192.50 C 0.00 0.00 0.00 33.41 -3.42 51 0 1,263 0
30MAR26 195.00 C 39.99 39.99 39.99 31.73 -2.26 51 1 1,953 0
30MAR26 197.50 C 33.00 33.00 33.00 31.14 -1.40 54 2 801 -2
30MAR26 200.00 C 38.81 38.81 30.00 29.55 -1.19 54 9 891 -4
30MAR26 205.00 C 32.00 32.00 28.80 26.48 -1.28 54 4 727 -1
30MAR26 210.00 C 30.00 30.00 25.00 23.98 -0.95 54 9 3,373 +3
30MAR26 215.00 C 21.83 21.84 21.70 21.69 -0.73 55 18 871 +11
30MAR26 220.00 C 23.72 26.00 19.83 19.30 -0.53 55 176 3,862 +42
30MAR26 225.00 C 22.43 22.43 17.64 17.30 -0.71 55 92 2,871 +10
30MAR26 230.00 C 18.72 18.72 15.60 15.48 -0.13 55 115 3,528 -108
30MAR26 235.00 C 18.00 18.00 14.60 13.70 -0.89 55 40 1,208 -6
30MAR26 240.00 C 15.80 15.80 12.50 12.08 -0.92 55 168 3,333 -30
30MAR26 245.00 C 15.83 15.83 11.23 10.62 -0.85 55 120 573 +95
30MAR26 250.00 C 10.77 11.27 10.07 9.31 -0.78 55 313 2,926 +161
30MAR26 255.00 C 9.54 9.54 9.54 8.14 -0.71 55 30 8,251 0
30MAR26 260.00 C 0.00 0.00 0.00 7.11 -0.64 55 0 788 0
30MAR26 265.00 C 0.00 0.00 0.00 6.19 -0.58 55 15 374 0
30MAR26 270.00 C 6.90 7.00 6.70 5.37 -0.53 55 10 254 +10
30MAR26 275.00 C 6.16 6.16 6.16 4.66 -0.47 55 1 754 0
30MAR26 280.00 C 7.00 7.20 5.80 4.03 -0.42 55 35 11,642 +4
30MAR26 285.00 C 0.00 0.00 0.00 3.48 -0.38 55 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 3.00 -0.33 55 0 101 0
30MAR26 295.00 C 4.25 4.25 4.25 2.50 -0.38 54 30 118 +30
30MAR26 300.00 C 5.00 5.00 3.62 2.22 -0.26 55 45 980 +41
30MAR26 310.00 C 4.00 4.10 3.50 1.63 -0.15 55 27 218 +27
30MAR26 320.00 C 2.75 2.75 2.75 1.15 -0.16 54 1 299 0
30MAR26 330.00 C 0.00 0.00 0.00 0.84 -0.12 54 0 848 0
30MAR26 340.00 C 0.00 0.00 0.00 0.62 -0.08 54 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 0.44 -0.07 54 0 41 0
30MAR26 360.00 C 0.00 0.00 0.00 0.31 -0.06 54 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.22 -0.04 54 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.16 -0.03 54 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.03 0.00 54 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
30MAR26 450.00 C 0.54 0.54 0.46 0.01 0.00 53 17 85 +15
29APR26 120.00 C 0.00 0.00 0.00 98.97 -2.01 61 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 97.41 -2.00 72 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 94.96 -0.97 70 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 91.85 -1.73 61 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 91.68 +1.26 80 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 87.32 -0.80 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 85.07 -1.09 62 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 82.36 -2.58 58 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 79.96 -2.57 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 77.83 -2.17 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 75.69 -2.79 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 73.79 -0.14 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 70.89 -2.12 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 68.98 -1.42 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 67.58 -0.02 61 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 63.47 -2.04 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 62.71 -0.50 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 60.35 -1.50 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 58.58 +0.26 57 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 56.14 -1.68 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 54.50 -1.28 56 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 51.82 -1.56 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 50.27 -2.02 55 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 48.08 -3.01 53 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 47.47 -1.72 57 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 43.91 -2.28 52 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 42.19 -2.77 52 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 41.96 -1.79 56 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 40.41 -1.47 56 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 38.31 -2.03 55 0 348 0
29APR26 195.00 C 38.70 38.72 35.25 36.03 -2.67 53 5 628 0
29APR26 197.50 C 0.00 0.00 0.00 33.94 -3.18 51 0 416 0
29APR26 200.00 C 33.70 33.70 33.70 33.93 -0.39 55 10 566 0
29APR26 205.00 C 31.44 31.49 31.44 30.85 -0.62 54 4 124 0
29APR26 210.00 C 28.26 28.26 28.24 27.71 -0.98 53 46 251 +46
29APR26 215.00 C 25.69 26.51 25.69 25.31 -0.92 53 42 228 -26
29APR26 220.00 C 25.53 25.53 23.37 23.20 -0.81 53 88 286 +74
29APR26 225.00 C 22.21 22.21 21.64 21.18 -0.78 54 27 250 -5
29APR26 230.00 C 23.05 23.19 19.64 19.34 -0.76 54 50 841 +30
29APR26 235.00 C 18.09 18.70 18.00 17.63 -0.75 54 22 321 -16
29APR26 240.00 C 16.65 16.65 16.65 15.92 -0.91 54 30 445 +30
29APR26 245.00 C 15.21 15.21 15.21 14.36 -0.87 54 30 61 +30
29APR26 250.00 C 13.91 14.30 13.91 12.93 -0.81 54 35 83 +30
29APR26 255.00 C 12.65 12.65 12.40 11.63 -0.75 54 2 48 0
29APR26 260.00 C 14.09 14.09 11.58 10.45 -0.69 54 18 139 +16
29APR26 265.00 C 11.00 11.00 11.00 9.37 -0.64 54 1 9 0
29APR26 270.00 C 0.00 0.00 0.00 8.39 -0.59 54 0 74 0
29APR26 275.00 C 0.00 0.00 0.00 7.51 -0.54 54 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 6.71 -0.49 53 0 1 0
29APR26 285.00 C 0.00 0.00 0.00 5.99 -0.45 53 0 2 0
29APR26 290.00 C 7.36 7.36 7.36 5.34 -0.41 53 1 61 +1
29APR26 295.00 C 0.00 0.00 0.00 4.75 -0.39 53 0 0 0
29APR26 300.00 C 6.00 6.00 6.00 4.23 -0.35 53 4 47 +4
29APR26 310.00 C 5.15 5.15 5.15 3.34 -0.29 53 3 3 +3
29APR26 320.00 C 0.00 0.00 0.00 2.55 -0.23 53 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 2.01 -0.18 53 0 16 0
29APR26 340.00 C 0.00 0.00 0.00 1.57 -0.15 53 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 1.23 -0.12 53 0 27 0
29APR26 360.00 C 0.00 0.00 0.00 0.96 -0.10 53 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.75 -0.08 53 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.58 -0.07 53 0 60 0
29APR26 390.00 C 1.75 1.75 1.75 0.45 -0.05 53 4 4 +4
29APR26 400.00 C 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 120.73 +0.35 85 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 117.95 -1.20 80 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 115.02 -1.40 74 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 112.46 -2.28 71 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 111.76 +0.32 83 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 107.90 -1.84 70 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 105.51 -1.69 69 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 103.13 -1.50 68 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 100.13 -1.88 61 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 98.79 -1.89 68 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 95.42 -0.51 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 94.90 -0.91 70 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 92.09 +0.63 66 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 89.24 +0.09 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 86.59 -1.72 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 85.45 -1.27 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 82.11 -0.59 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 80.45 -2.10 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 77.76 -1.45 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 74.86 -0.62 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 74.21 -0.97 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 71.73 -1.31 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.64 -0.39 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.19 -2.01 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 64.65 -2.94 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 62.52 -1.07 53 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 60.65 -0.52 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 57.80 -2.75 50 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 56.71 -2.83 52 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 55.71 -0.11 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 53.49 -1.24 53 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 50.15 -2.41 49 0 0 0
29JUN26 180.00 C 55.00 55.00 51.00 50.14 -0.73 53 8 139 -6
29JUN26 182.50 C 0.00 0.00 0.00 47.17 -2.27 49 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 47.16 -1.75 53 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 44.87 -1.88 52 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 44.17 -1.39 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 41.52 -1.84 51 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 39.71 -2.81 50 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 38.76 -1.52 51 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 36.32 -3.25 49 0 1,774 0
29JUN26 205.00 C 0.00 0.00 0.00 33.81 -1.92 49 0 182 0
29JUN26 210.00 C 36.40 36.40 36.40 31.81 -1.57 50 1 515 -1
29JUN26 215.00 C 30.84 33.50 30.84 30.34 -0.74 52 13 435 0
29JUN26 220.00 C 30.00 30.21 28.61 28.26 -0.63 52 304 1,892 +299
29JUN26 225.00 C 28.58 28.89 26.96 26.25 -0.32 52 136 381 +90
29JUN26 230.00 C 25.20 25.88 25.00 24.17 -0.96 52 643 1,473 +145
29JUN26 235.00 C 23.91 24.08 23.73 22.44 -0.56 52 388 441 +295
29JUN26 240.00 C 21.40 22.47 21.40 20.70 -0.70 52 276 3,032 -139
29JUN26 245.00 C 20.74 20.95 20.73 18.97 -0.83 51 200 581 +152
29JUN26 250.00 C 19.21 19.21 19.21 17.59 -0.68 51 12 597 0
29JUN26 255.00 C 0.00 0.00 0.00 16.22 -0.66 51 0 30 0
29JUN26 260.00 C 18.07 18.07 16.00 14.85 -0.66 51 5 629 +1
29JUN26 265.00 C 0.00 0.00 0.00 13.68 -0.53 51 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 12.63 -0.51 51 0 217 0
29JUN26 275.00 C 0.00 0.00 0.00 11.57 -0.52 51 0 133 0
29JUN26 280.00 C 0.00 0.00 0.00 10.55 -0.50 51 0 16 0
29JUN26 285.00 C 0.00 0.00 0.00 9.76 -0.39 51 0 20 0
29JUN26 290.00 C 11.33 11.33 11.33 8.97 -0.40 51 2 496 +2
29JUN26 295.00 C 0.00 0.00 0.00 8.20 -0.38 51 0 31 0
29JUN26 300.00 C 12.00 12.20 9.20 7.47 -0.33 51 65 2,855 -43
29JUN26 310.00 C 0.00 0.00 0.00 6.34 -0.28 51 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 5.24 -0.25 51 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 4.45 -0.20 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.56 -0.30 51 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.02 -0.22 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.51 -0.13 51 0 0 0
29JUN26 370.00 C 4.45 4.45 4.45 2.09 -0.09 51 1 55 -1
29JUN26 380.00 C 0.00 0.00 0.00 1.76 -0.08 51 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.43 -0.08 51 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.22 -0.06 51 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.01 -0.06 50 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.83 -0.04 50 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.71 -0.03 51 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.48 -0.02 50 0 37 0
29SEP26 100.00 C 0.00 0.00 0.00 120.73 -0.30 69 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 118.14 -1.01 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 115.80 -0.62 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 113.46 -1.28 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 111.76 -0.09 67 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 107.90 -2.82 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 106.53 -1.23 62 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 103.90 -2.36 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 102.12 -2.50 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 100.81 +0.13 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 97.54 -2.06 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 95.83 -0.76 60 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 94.00 -1.43 61 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 91.38 -0.81 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 89.68 -0.56 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 87.54 -0.01 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 83.32 -3.17 52 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 83.31 -0.56 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 81.32 -0.54 57 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 79.33 -0.24 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 76.21 -0.71 53 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 74.15 -2.76 53 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 72.89 -1.01 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.30 -1.97 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.91 -0.21 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 68.02 -0.78 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 65.91 -1.95 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 64.45 +0.82 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 62.82 +0.48 54 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 59.60 -1.58 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 59.59 -1.50 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 57.73 -0.47 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.86 -3.01 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 54.48 -1.78 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.79 -1.96 52 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 51.41 -1.90 52 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 49.88 -1.07 51 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 49.18 -1.34 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 46.87 -0.84 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 46.36 -1.34 52 0 0 0
29SEP26 200.00 C 45.30 45.30 45.30 44.16 -1.33 51 6 388 +6
29SEP26 205.00 C 44.83 44.83 44.83 42.75 -1.18 52 8 98 0
29SEP26 210.00 C 42.00 44.00 42.00 40.34 -1.17 52 31 191 +21
29SEP26 215.00 C 0.00 0.00 0.00 37.18 -1.68 51 0 99 0
29SEP26 220.00 C 39.00 39.00 36.50 35.86 -0.54 51 10 180 +9
29SEP26 225.00 C 0.00 0.00 0.00 33.95 -0.51 51 0 209 0
29SEP26 230.00 C 36.00 36.00 36.00 31.94 -0.69 51 10 1,158 +10
29SEP26 235.00 C 0.00 0.00 0.00 30.07 -0.84 51 0 47 0
29SEP26 240.00 C 31.64 31.64 29.87 28.44 -0.84 51 21 355 +1
29SEP26 245.00 C 0.00 0.00 0.00 26.81 -0.84 51 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 25.18 -0.84 51 0 492 0
29SEP26 255.00 C 25.16 25.16 25.16 23.66 -0.72 51 10 63 0
29SEP26 260.00 C 26.84 26.84 26.84 22.24 -0.82 51 30 313 0
29SEP26 265.00 C 23.15 23.15 23.15 21.09 -0.68 51 1 1 0
29SEP26 270.00 C 0.00 0.00 0.00 19.81 -0.67 51 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 18.52 -0.68 51 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 17.52 -0.54 51 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 16.53 -0.54 51 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 15.55 -0.53 51 0 122 0
29SEP26 295.00 C 17.30 17.30 17.30 14.57 -0.53 51 15 75 +5
29SEP26 300.00 C 17.00 18.88 16.00 13.63 -0.48 51 166 486 +140
29SEP26 310.00 C 0.00 0.00 0.00 12.17 -0.40 51 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 10.71 -0.40 51 0 17 0
29SEP26 330.00 C 11.29 11.29 11.29 9.45 -0.30 51 5 105 +5
29SEP26 340.00 C 0.00 0.00 0.00 8.40 -0.30 51 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 7.35 -0.30 50 0 218 0
29SEP26 360.00 C 9.80 9.80 9.80 6.52 -0.22 51 1 99 +1
29SEP26 370.00 C 0.00 0.00 0.00 5.80 -0.21 50 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 5.07 -0.21 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.49 -0.01 50 0 0 0
29SEP26 400.00 C 7.00 7.00 7.00 4.00 -0.03 50 1 212 0
29SEP26 410.00 C 0.00 0.00 0.00 3.52 -0.03 50 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 3.08 0.00 50 0 37 0
29SEP26 430.00 C 5.00 5.00 5.00 2.76 -0.01 50 30 85 +30
29SEP26 440.00 C 0.00 0.00 0.00 2.45 -0.02 50 0 42 0
29SEP26 450.00 C 5.10 5.10 4.80 2.13 -0.03 50 23 468 0
30DEC26 100.00 C 0.00 0.00 0.00 122.60 -0.32 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 119.87 -0.12 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 117.88 -0.50 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 115.60 -0.74 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 113.57 -0.53 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 110.05 -1.88 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 107.93 -1.31 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 105.50 -1.56 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 104.67 -0.45 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 101.15 -1.83 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 100.46 -1.34 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 97.16 -2.18 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 96.06 -0.80 57 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 93.06 -2.06 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 91.24 -1.47 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 89.20 -1.54 53 0 0 0
30DEC26 140.00 C 90.83 90.83 90.83 88.41 -0.38 56 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 85.54 -1.36 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 84.45 -1.54 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 82.36 -0.94 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.98 -0.03 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 79.28 -0.50 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 77.53 -0.46 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 74.59 -1.77 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 73.80 -0.11 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 71.13 -2.19 51 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 70.64 +0.07 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 68.46 -0.99 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 65.41 -2.50 49 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 65.17 -1.12 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 63.07 -0.10 50 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 63.06 -0.10 52 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 61.70 -0.09 52 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 60.33 -1.45 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 57.98 -1.58 50 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 57.05 -1.56 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 54.86 -2.82 50 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 54.85 +1.00 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 52.74 -1.10 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 51.58 -2.05 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 50.39 -0.52 50 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 48.34 +0.17 51 0 251 0
30DEC26 210.00 C 0.00 0.00 0.00 46.48 -1.08 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 43.14 -2.07 50 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 42.03 -1.34 51 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 40.23 -0.53 51 0 0 0
30DEC26 230.00 C 49.59 49.59 39.46 38.34 -0.64 51 9 61 +5
30DEC26 235.00 C 0.00 0.00 0.00 36.40 -0.90 51 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 34.73 -0.90 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 33.16 -0.90 51 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 31.58 -0.97 51 0 74 0
30DEC26 255.00 C 31.45 31.45 31.14 30.01 -0.97 50 90 95 +90
30DEC26 260.00 C 33.61 33.61 33.61 28.43 -0.97 50 30 77 +30
30DEC26 265.00 C 0.00 0.00 0.00 27.19 -0.81 50 0 184 0
30DEC26 270.00 C 28.67 28.67 28.67 25.95 -0.81 50 1 6 +1
30DEC26 275.00 C 0.00 0.00 0.00 24.71 -0.81 50 0 0 0
30DEC26 280.00 C 24.80 24.80 24.80 23.48 -0.80 50 1 210 +1
30DEC26 285.00 C 0.00 0.00 0.00 22.24 -0.80 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.22 -0.65 50 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 20.27 -0.66 50 0 0 0
30DEC26 300.00 C 22.80 22.80 21.10 19.33 -0.65 50 3 46 0
30DEC26 310.00 C 0.00 0.00 0.00 17.44 -0.65 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 15.79 -0.51 50 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 14.39 -0.51 50 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 13.00 -0.51 50 0 70 0
30DEC26 350.00 C 16.00 16.00 14.80 11.72 -0.39 50 8 28 0
TOTAL CALL 10,873 148,464 +2,234
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 163 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,040 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 145 0 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 139 0 805 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 127 1 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 122 0 247 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 0.00 116 0 853 0
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 111 0 202 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 106 5 463 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,106 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3,623 0
29JAN26 172.50 P 0.10 0.10 0.10 0.01 0.00 90 3 986 0
29JAN26 175.00 P 0.08 0.08 0.08 0.01 0.00 85 10 1,752 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 80 0 497 0
29JAN26 180.00 P 0.23 0.23 0.12 0.01 0.00 75 73 2,036 +42
29JAN26 182.50 P 0.23 0.27 0.15 0.01 0.00 70 74 1,617 +30
29JAN26 185.00 P 0.25 0.30 0.17 0.02 0.00 69 223 1,560 +104
29JAN26 187.50 P 0.26 0.26 0.26 0.03 -0.01 67 12 1,425 -6
29JAN26 190.00 P 0.30 0.45 0.24 0.05 -0.02 66 78 2,019 -50
29JAN26 192.50 P 0.46 0.48 0.31 0.09 -0.03 66 97 1,446 +3
29JAN26 195.00 P 0.50 0.58 0.42 0.15 -0.04 65 145 1,867 -18
29JAN26 197.50 P 0.45 0.45 0.45 0.26 -0.06 65 30 2,583 -30
29JAN26 200.00 P 0.64 0.89 0.59 0.43 -0.06 65 402 2,643 +109
29JAN26 205.00 P 1.00 1.48 0.86 1.01 -0.09 65 481 1,031 +43
29JAN26 210.00 P 1.60 2.70 1.41 2.14 -0.02 65 405 2,365 +175
29JAN26 215.00 P 2.04 4.31 2.00 3.77 -0.04 63 755 901 -9
29JAN26 220.00 P 3.30 6.70 2.59 6.43 +0.30 65 2,403 1,879 -313
29JAN26 225.00 P 4.73 9.20 4.20 9.41 +0.41 61 1,004 1,218 -1
29JAN26 230.00 P 6.31 12.69 6.31 13.61 +0.77 65 129 483 0
29JAN26 235.00 P 12.00 16.80 11.80 18.06 +1.05 67 121 196 +25
29JAN26 240.00 P 13.50 22.50 13.50 22.50 +0.91 57 151 110 +3
29JAN26 245.00 P 0.00 0.00 0.00 28.31 +1.90 100 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 33.39 +1.99 114 0 82 0
29JAN26 255.00 P 0.00 0.00 0.00 38.52 +2.04 130 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.52 +2.49 142 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 47.40 +0.74 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 52.60 +2.20 120 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 57.40 +2.00 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 62.40 +2.00 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 67.40 +1.14 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 72.40 +2.00 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 77.40 +2.00 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 82.40 +1.18 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 92.40 +2.00 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 103.03 +1.61 229 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 112.40 +0.98 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 122.40 +1.05 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 133.57 +2.22 300 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 142.40 +0.21 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 153.01 +0.82 295 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 162.56 +1.25 260 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 173.38 +1.31 342 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 182.40 +2.00 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 192.66 +2.04 305 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 202.40 -0.14 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 212.73 +1.84 334 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 222.40 +2.00 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 232.96 +1.90 376 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 242.40 +2.00 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 252.40 -0.06 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 262.40 +0.62 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 272.40 +0.24 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 283.18 +1.02 438 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
26FEB26 155.00 P 0.45 0.45 0.45 0.09 +0.03 50 10 67 +9
26FEB26 157.50 P 0.00 0.00 0.00 0.12 +0.03 50 0 86 0
26FEB26 160.00 P 0.50 0.50 0.50 0.17 +0.05 50 1 1,016 +1
26FEB26 162.50 P 0.00 0.00 0.00 0.23 +0.06 50 0 518 0
26FEB26 165.00 P 0.69 0.69 0.66 0.31 +0.08 50 5 685 0
26FEB26 167.50 P 0.00 0.00 0.00 0.40 +0.10 50 0 543 0
26FEB26 170.00 P 0.90 1.00 0.90 0.54 +0.14 50 68 1,755 +36
26FEB26 172.50 P 1.06 1.06 1.04 0.66 +0.13 50 65 558 +65
26FEB26 175.00 P 1.05 1.21 1.05 0.87 +0.22 50 75 697 +65
26FEB26 177.50 P 1.36 1.41 1.32 1.07 +0.24 50 45 1,750 +45
26FEB26 180.00 P 1.30 1.61 1.30 1.35 +0.29 50 82 2,217 +50
26FEB26 182.50 P 1.80 1.80 1.80 1.63 +0.29 50 3 1,122 0
26FEB26 185.00 P 1.90 2.15 1.90 2.01 +0.39 50 67 1,431 +53
26FEB26 187.50 P 0.00 0.00 0.00 2.39 +0.39 50 0 1,395 0
26FEB26 190.00 P 2.23 2.90 2.23 2.89 +0.51 51 148 1,465 +51
26FEB26 192.50 P 3.00 3.29 2.93 3.35 +0.47 50 242 1,110 +135
26FEB26 195.00 P 3.19 3.79 3.19 3.90 +0.51 50 113 1,395 +7
26FEB26 197.50 P 3.89 4.42 3.89 4.51 +0.50 50 77 2,361 +30
26FEB26 200.00 P 3.85 5.20 3.85 5.09 +0.41 49 188 1,659 +90
26FEB26 205.00 P 4.99 6.86 4.99 6.79 +0.53 49 147 1,478 +118
26FEB26 210.00 P 6.32 8.80 6.30 8.80 +0.64 50 94 1,025 +17
26FEB26 215.00 P 9.80 11.00 9.80 10.98 +0.62 49 5 796 +2
26FEB26 220.00 P 10.30 13.65 10.00 13.60 +0.72 49 252 3,786 +7
26FEB26 225.00 P 12.89 13.50 12.89 16.61 +0.84 50 41 205 +31
26FEB26 230.00 P 16.50 19.14 16.08 19.93 +0.95 50 51 140 +32
26FEB26 235.00 P 22.02 22.02 22.02 22.71 +1.04 47 1 81 +1
26FEB26 240.00 P 0.00 0.00 0.00 26.70 +0.54 48 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 30.17 +0.82 45 0 188 0
26FEB26 250.00 P 29.80 34.00 29.80 34.14 +0.51 43 18 495 +16
26FEB26 255.00 P 0.00 0.00 0.00 40.68 +1.96 57 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 44.41 +1.16 53 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 48.38 +1.25 49 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 53.49 +1.10 53 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 58.45 +0.87 57 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 63.19 +1.49 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 68.32 +2.06 61 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.39 +3.91 75 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 78.81 +3.37 73 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 83.57 +0.76 73 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 93.56 +2.36 78 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 103.03 +1.36 77 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 113.17 +1.75 84 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 122.40 +0.04 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 133.57 +1.44 99 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 142.40 +0.21 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 153.01 +0.82 99 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 162.56 +1.25 91 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 173.38 +1.31 113 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 182.40 +1.36 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 192.66 +1.90 105 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 202.40 -0.14 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 212.73 +0.24 114 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 222.40 +0.28 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 232.96 +1.90 126 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 242.40 +2.00 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 252.57 +0.11 121 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 262.40 +0.28 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 272.40 +0.24 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 283.18 +1.02 146 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.02 0.00 53 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.04 0.00 54 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.14 +0.01 54 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.23 +0.02 54 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.29 +0.02 54 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.37 +0.03 54 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.45 +0.03 54 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.55 +0.04 54 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.68 +0.03 54 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.81 +0.05 54 0 453 0
30MAR26 152.50 P 0.00 0.00 0.00 0.98 +0.08 54 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 1.18 +0.08 54 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 1.37 +0.08 54 0 5 0
30MAR26 160.00 P 1.74 1.74 1.74 1.63 +0.12 54 36 546 -5
30MAR26 162.50 P 0.00 0.00 0.00 1.91 +0.12 54 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 2.19 +0.06 54 0 424 0
30MAR26 167.50 P 2.60 2.60 2.35 2.55 +0.10 54 7 219 +5
30MAR26 170.00 P 2.93 2.93 2.71 3.03 +0.18 55 10 489 -3
30MAR26 172.50 P 3.25 3.25 3.25 3.43 +0.18 55 1 452 0
30MAR26 175.00 P 3.67 3.67 3.50 3.76 +0.09 54 20 621 -10
30MAR26 177.50 P 4.20 4.20 4.20 4.20 0.00 54 2 981 -2
30MAR26 180.00 P 5.00 5.00 4.75 4.75 +0.05 54 2 7,143 -2
30MAR26 182.50 P 4.93 5.12 4.80 5.28 0.00 54 9 371 0
30MAR26 185.00 P 5.87 5.87 5.50 5.94 +0.07 53 2 1,129 0
30MAR26 187.50 P 5.10 6.50 4.95 6.59 +0.12 53 55 947 -7
30MAR26 190.00 P 5.80 6.99 5.80 7.26 +0.13 53 45 1,026 -42
30MAR26 192.50 P 7.06 7.63 7.06 8.09 +0.30 53 95 1,006 +95
30MAR26 195.00 P 8.18 8.50 8.18 8.91 +0.11 53 34 1,156 +9
30MAR26 197.50 P 8.53 8.53 8.53 9.74 +0.05 53 30 1,616 -30
30MAR26 200.00 P 8.60 10.60 8.60 10.67 +0.35 53 87 5,026 +45
30MAR26 205.00 P 0.00 0.00 0.00 12.70 +0.33 53 0 654 0
30MAR26 210.00 P 0.00 0.00 0.00 14.99 +0.15 53 0 1,067 0
30MAR26 215.00 P 13.28 16.99 13.28 17.53 +0.08 53 289 889 +16
30MAR26 220.00 P 19.16 20.00 18.66 20.28 +0.23 54 693 4,197 +248
30MAR26 225.00 P 21.90 21.90 21.90 23.30 +0.70 54 1 1,987 -1
30MAR26 230.00 P 26.13 26.63 25.78 26.63 +0.92 55 110 1,426 -55
30MAR26 235.00 P 29.11 29.11 29.11 29.90 +0.70 55 30 1,110 +30
30MAR26 240.00 P 0.00 0.00 0.00 32.41 -0.43 52 0 180 0
30MAR26 245.00 P 0.00 0.00 0.00 35.67 -0.67 51 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 39.15 -0.95 50 1 60 0
30MAR26 255.00 P 0.00 0.00 0.00 43.36 -0.83 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 49.68 +1.59 59 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 53.96 +1.58 60 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 57.40 +0.69 57 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 61.92 +0.86 58 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 67.29 +1.76 63 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 70.58 +0.43 58 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 76.59 +2.25 65 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 79.44 +0.68 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.85 +2.04 61 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 95.16 +1.82 68 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.51 +1.51 68 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 113.21 +1.79 62 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 123.03 +0.67 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 133.57 +1.44 72 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 142.40 +0.21 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 153.29 +1.10 76 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 163.45 +2.14 81 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 173.38 +1.31 83 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 183.51 +1.46 87 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 192.66 +1.20 79 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 202.49 -0.05 77 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 212.76 +0.27 86 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 222.40 +0.28 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 232.96 +1.90 94 0 0 0
29APR26 120.00 P 0.62 0.62 0.59 0.18 +0.01 53 60 94 +30
29APR26 122.50 P 0.68 0.68 0.67 0.24 +0.03 53 60 66 +60
29APR26 125.00 P 0.70 0.70 0.70 0.29 +0.02 53 30 61 +30
29APR26 127.50 P 0.00 0.00 0.00 0.36 +0.03 53 0 0 0
29APR26 130.00 P 0.81 0.90 0.81 0.45 +0.04 53 32 30 +28
29APR26 132.50 P 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.64 +0.05 53 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.78 +0.06 53 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.92 +0.06 53 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 1.09 +0.09 53 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 1.29 +0.09 53 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.49 +0.09 53 0 0 0
29APR26 150.00 P 1.80 1.98 1.80 1.72 +0.07 53 61 60 +50
29APR26 152.50 P 0.00 0.00 0.00 2.01 +0.14 53 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.30 +0.14 53 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 2.59 +0.06 53 0 0 0
29APR26 160.00 P 2.80 2.80 2.80 2.99 +0.11 53 3 18 0
29APR26 162.50 P 0.00 0.00 0.00 3.39 +0.10 53 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 3.79 +0.09 53 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 4.13 +0.02 52 0 56 0
29APR26 170.00 P 0.00 0.00 0.00 4.65 +0.20 52 0 257 0
29APR26 172.50 P 5.07 5.07 5.07 5.16 +0.06 52 1 166 0
29APR26 175.00 P 5.41 5.41 5.41 5.68 +0.04 52 6 408 0
29APR26 177.50 P 0.00 0.00 0.00 6.47 +0.32 53 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 7.09 +0.37 52 0 160 0
29APR26 182.50 P 0.00 0.00 0.00 7.66 +0.14 52 0 267 0
29APR26 185.00 P 7.28 7.95 7.24 8.33 +0.19 52 122 533 +121
29APR26 187.50 P 7.60 8.04 7.49 9.16 +0.33 52 270 536 +214
29APR26 190.00 P 8.28 8.78 8.17 10.00 +0.31 52 90 829 0
29APR26 192.50 P 10.45 10.45 10.45 10.84 +0.35 52 30 534 +30
29APR26 195.00 P 11.23 11.37 10.99 11.69 +0.34 52 61 969 +31
29APR26 197.50 P 0.00 0.00 0.00 12.68 +0.36 52 0 406 0
29APR26 200.00 P 0.00 0.00 0.00 13.71 +0.40 52 0 308 0
29APR26 205.00 P 15.03 15.03 15.03 15.86 +0.47 52 1 107 0
29APR26 210.00 P 17.23 17.80 17.23 18.26 +0.47 52 34 82 -4
29APR26 215.00 P 20.00 20.00 20.00 20.87 +0.61 52 30 60 +17
29APR26 220.00 P 20.27 23.00 20.27 23.65 +0.64 52 40 190 0
29APR26 225.00 P 21.00 26.22 21.00 26.59 +0.75 52 300 323 +300
29APR26 230.00 P 0.00 0.00 0.00 29.74 +0.68 53 0 60 0
29APR26 235.00 P 0.00 0.00 0.00 33.07 +0.61 53 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 37.07 +1.77 55 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 40.33 +2.14 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 42.47 -0.95 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 47.51 +1.25 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 50.84 +1.87 52 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 56.60 +2.34 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 59.72 +0.85 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 65.05 +2.27 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 67.96 +1.42 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 73.18 +1.02 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 76.99 +1.17 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 81.35 +1.53 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 87.57 +2.07 62 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 96.56 +1.39 63 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 104.51 +1.51 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 113.21 +1.79 53 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 123.34 +0.98 57 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 133.57 +1.44 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 142.46 +0.27 53 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 153.29 +1.10 65 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 163.45 +0.70 69 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 173.38 +1.31 71 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 183.51 +1.46 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.19 +0.02 51 0 78 0
29JUN26 105.00 P 0.83 0.83 0.83 0.24 +0.03 51 60 90 +50
29JUN26 107.50 P 0.89 0.89 0.89 0.30 +0.03 51 12 12 +12
29JUN26 110.00 P 0.00 0.00 0.00 0.36 +0.03 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.54 +0.06 51 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.63 +0.05 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.76 +0.08 50 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.91 +0.09 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.05 +0.09 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.23 +0.12 51 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.44 +0.13 51 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.65 +0.13 51 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.86 +0.13 51 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.16 +0.19 51 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.46 +0.19 51 0 46 0
29JUN26 142.50 P 0.00 0.00 0.00 2.76 +0.19 51 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.10 +0.24 51 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 3.50 +0.26 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.91 +0.15 50 0 254 0
29JUN26 152.50 P 0.00 0.00 0.00 4.33 +0.27 51 0 110 0
29JUN26 155.00 P 4.44 4.44 4.44 4.65 +0.21 50 1 323 +1
29JUN26 157.50 P 0.00 0.00 0.00 5.34 +0.22 51 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 5.88 +0.28 51 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 6.28 +0.19 50 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 6.80 +0.27 50 0 235 0
29JUN26 167.50 P 0.00 0.00 0.00 7.48 +0.40 50 0 242 0
29JUN26 170.00 P 8.05 8.05 8.05 8.16 +0.37 50 5 1,571 -5
29JUN26 172.50 P 0.00 0.00 0.00 8.89 +0.45 50 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 9.60 +0.37 50 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 10.33 +0.47 50 0 303 0
29JUN26 180.00 P 10.68 10.68 10.68 11.18 +0.50 50 1 7,613 0
29JUN26 182.50 P 0.00 0.00 0.00 12.03 +0.60 50 0 1,107 0
29JUN26 185.00 P 0.00 0.00 0.00 12.89 +0.61 50 0 2,103 0
29JUN26 187.50 P 0.00 0.00 0.00 13.77 +0.64 50 0 163 0
29JUN26 190.00 P 13.36 13.36 13.36 14.76 +0.48 50 14 1,978 0
29JUN26 192.50 P 14.98 14.98 14.98 15.80 +0.66 50 50 2,806 0
29JUN26 195.00 P 15.28 15.28 15.28 16.84 +0.74 49 1 422 +1
29JUN26 197.50 P 0.00 0.00 0.00 17.88 +0.60 49 0 311 0
29JUN26 200.00 P 18.40 18.40 18.40 18.92 +0.77 49 1 6,664 0
29JUN26 205.00 P 19.87 19.87 19.87 21.32 +0.89 49 30 626 +30
29JUN26 210.00 P 19.99 23.70 19.99 23.78 +0.54 49 4 373 -1
29JUN26 215.00 P 26.09 26.10 26.09 26.54 +0.91 49 30 415 +30
29JUN26 220.00 P 0.00 0.00 0.00 29.32 +0.81 49 0 3,324 0
29JUN26 225.00 P 28.00 28.00 28.00 32.51 +1.02 50 66 292 +66
29JUN26 230.00 P 35.06 35.06 35.06 35.44 +0.75 50 30 1,117 0
29JUN26 235.00 P 0.00 0.00 0.00 38.84 +0.89 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 42.19 +0.78 50 0 796 0
29JUN26 245.00 P 0.00 0.00 0.00 45.20 +0.38 49 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 48.04 -0.12 48 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 54.69 +2.06 53 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 55.88 -0.02 49 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 59.47 -0.08 48 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 66.00 +1.07 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 70.63 +2.66 55 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 73.76 +2.05 53 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 75.62 -0.98 48 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 81.93 +2.10 53 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 85.28 -0.35 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 90.45 +2.56 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 99.75 +4.04 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 108.93 +0.97 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 118.11 +2.64 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 127.58 +2.98 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 136.71 +2.66 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 145.02 +2.59 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 155.79 +2.43 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 164.16 +1.41 55 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 173.38 +1.15 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 183.51 +1.31 56 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 192.66 +1.20 52 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 202.80 +0.07 55 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 212.76 +0.27 57 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 222.40 +0.28 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 232.96 +1.90 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.67 +0.04 50 0 76 0
29SEP26 102.50 P 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.94 +0.07 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.10 +0.08 50 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.25 +0.08 50 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.46 +0.12 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.68 +0.12 50 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.90 +0.12 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.13 +0.13 50 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.44 +0.17 50 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.75 +0.17 50 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.07 +0.18 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.48 +0.28 50 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.91 +0.36 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.25 +0.27 50 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 4.64 +0.11 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.04 +0.07 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.46 +0.04 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.94 +0.09 50 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.49 +0.10 50 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.04 -0.07 49 0 727 0
29SEP26 152.50 P 0.00 0.00 0.00 7.60 +0.16 49 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 8.22 +0.20 49 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 8.93 +0.33 49 0 200 0
29SEP26 160.00 P 8.30 8.30 8.30 9.63 -0.13 49 1 229 0
29SEP26 162.50 P 0.00 0.00 0.00 10.34 +0.38 49 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 11.05 +0.45 49 0 212 0
29SEP26 167.50 P 10.53 10.53 10.53 11.78 +0.45 49 2 232 +2
29SEP26 170.00 P 0.00 0.00 0.00 12.66 +0.57 49 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 13.54 +0.57 49 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 14.42 +0.29 49 0 196 0
29SEP26 177.50 P 15.00 15.00 15.00 15.30 +0.53 49 30 277 +30
29SEP26 180.00 P 15.79 15.79 15.18 16.19 +0.59 49 31 4,854 0
29SEP26 182.50 P 16.48 16.48 16.48 17.14 +0.52 49 30 348 0
29SEP26 185.00 P 15.90 15.90 15.90 18.20 +0.67 49 2 459 +2
29SEP26 187.50 P 0.00 0.00 0.00 19.27 +0.72 49 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 20.34 +0.73 49 0 550 0
29SEP26 192.50 P 0.00 0.00 0.00 21.40 +0.72 49 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 22.48 +0.73 49 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 23.57 +0.70 49 0 369 0
29SEP26 200.00 P 24.00 24.00 24.00 24.82 +0.63 49 1 1,140 -1
29SEP26 205.00 P 0.00 0.00 0.00 27.34 +0.73 49 0 1,757 0
29SEP26 210.00 P 28.31 28.31 28.31 29.89 +0.92 49 30 262 0
29SEP26 215.00 P 30.00 31.53 30.00 32.67 +0.80 49 31 251 +29
29SEP26 220.00 P 30.00 32.00 30.00 35.47 -0.71 49 89 207 +89
29SEP26 225.00 P 0.00 0.00 0.00 38.51 +0.77 49 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 41.75 +0.82 49 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 44.95 +0.90 49 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 47.62 +0.33 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 52.44 +2.11 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.83 +3.48 52 0 41 0
29SEP26 255.00 P 0.00 0.00 0.00 60.61 +3.11 52 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 62.83 +1.56 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 67.92 +2.59 52 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.28 +2.15 52 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 73.84 +1.57 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 78.44 +1.14 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 82.81 +2.00 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 87.68 +1.91 53 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 91.41 +2.49 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.01 +0.16 52 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 104.52 +2.91 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 111.10 +0.58 50 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 120.02 +1.05 50 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.02 +1.40 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 137.79 +0.85 50 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 146.94 +0.18 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 156.56 +1.06 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 165.65 +0.94 51 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 175.25 +0.62 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 184.79 +0.50 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 193.38 -0.61 48 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 203.44 +0.71 50 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 213.50 +1.01 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 222.89 +0.75 50 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 232.96 +1.18 52 0 90 0
30DEC26 100.00 P 2.25 2.25 2.25 1.41 +0.08 49 5 128 -2
30DEC26 102.50 P 0.00 0.00 0.00 1.64 +0.09 49 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.87 +0.09 49 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 2.10 +0.09 49 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.35 +0.11 49 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.67 +0.13 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.00 +0.14 49 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.32 +0.13 49 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.65 +0.14 49 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.07 +0.08 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 4.64 +0.20 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.98 +0.09 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.29 +0.03 49 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.70 +0.04 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.22 +0.14 49 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.78 +0.24 49 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 7.35 +0.27 49 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 7.91 +0.27 49 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.48 +0.27 49 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 9.14 +0.36 49 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 9.86 +0.36 49 0 747 0
30DEC26 152.50 P 10.22 10.22 10.22 10.58 +0.36 49 4 504 +4
30DEC26 155.00 P 0.00 0.00 0.00 11.31 +0.37 49 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 12.03 +0.37 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 12.76 +0.37 49 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 13.61 +0.48 49 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 14.51 +0.48 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 15.40 +0.48 49 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 16.30 +0.48 49 0 198 0
30DEC26 172.50 P 0.00 0.00 0.00 17.20 +0.48 49 0 303 0
30DEC26 175.00 P 0.00 0.00 0.00 18.11 +0.49 49 0 338 0
30DEC26 177.50 P 17.77 17.77 17.77 19.06 +0.54 49 30 120 +9
30DEC26 180.00 P 0.00 0.00 0.00 20.14 +0.61 49 0 1,170 0
30DEC26 182.50 P 0.00 0.00 0.00 21.22 +0.61 48 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 22.31 +0.62 48 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 23.39 +0.62 48 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 24.48 +0.62 48 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 25.58 +0.56 48 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 26.69 +0.64 48 0 385 0
30DEC26 197.50 P 0.00 0.00 0.00 27.97 +0.76 48 0 191 0
30DEC26 200.00 P 0.00 0.00 0.00 29.24 +0.76 48 0 230 0
30DEC26 205.00 P 0.00 0.00 0.00 31.80 +0.77 48 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 34.36 +0.77 48 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 37.02 +0.71 48 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 39.95 +0.68 48 0 28 0
30DEC26 225.00 P 0.00 0.00 0.00 43.06 +0.47 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.23 +0.49 48 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 49.50 +0.52 48 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 54.00 +1.03 50 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 55.95 +0.99 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.64 +0.57 49 1 5 +1
30DEC26 255.00 P 0.00 0.00 0.00 62.90 -0.58 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 66.12 -0.41 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.78 +2.35 50 0 2 0
30DEC26 270.00 P 65.64 70.00 65.64 75.64 +2.19 51 3 19 +3
30DEC26 275.00 P 0.00 0.00 0.00 78.21 +1.32 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 81.64 -0.34 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 85.83 -0.25 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 90.55 +1.11 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.14 +2.18 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 97.62 +0.50 49 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 105.79 +0.08 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 115.70 +1.76 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 122.74 +0.11 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 133.22 +1.99 52 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 141.93 +1.89 52 0 5 0
TOTAL PUT 11,785 184,214 +2,516
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$ 18.83
29JAN26 12.00 C 0.00 0.00 0.00 6.91 +0.15 296 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.40 +0.14 265 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.89 +0.12 236 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.39 +0.12 215 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.90 +0.14 202 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.39 +0.12 176 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.89 +0.13 157 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.39 +0.13 138 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.34 +0.06 67 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.84 +0.05 54 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.35 +0.04 48 0 335 0
29JAN26 18.00 C 0.00 0.00 0.00 0.86 0.00 37 0 515 0
29JAN26 18.50 C 0.58 0.58 0.50 0.47 -0.02 40 60 493 -32
29JAN26 19.00 C 0.21 0.27 0.19 0.19 -0.05 38 940 1,852 +611
29JAN26 19.50 C 0.06 0.10 0.06 0.07 -0.04 41 444 1,906 +241
29JAN26 20.00 C 0.03 0.03 0.03 0.03 -0.02 47 117 1,541 +99
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 195 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 208 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.43 +0.13 83 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.94 +0.13 78 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.50 +0.18 81 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.95 +0.12 66 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.46 +0.12 61 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.89 +0.04 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.42 +0.05 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.95 +0.05 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.55 +0.10 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.09 0.00 40 0 0 0
26FEB26 17.50 C 1.70 1.70 1.70 1.66 +0.04 37 43 58 +43
26FEB26 18.00 C 1.33 1.33 1.33 1.26 -0.01 34 15 71 0
26FEB26 18.50 C 0.00 0.00 0.00 0.94 -0.02 34 0 302 0
26FEB26 19.00 C 0.70 0.76 0.67 0.68 -0.03 33 220 794 +219
26FEB26 19.50 C 0.47 0.54 0.47 0.48 -0.03 33 17 1,515 -2
26FEB26 20.00 C 0.34 0.35 0.34 0.33 -0.04 33 45 1,698 +43
26FEB26 21.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 936 0
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.45 +0.11 106 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.22 +0.14 107 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.96 +0.13 101 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.69 +0.09 93 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.42 +0.10 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.21 +0.12 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.98 +0.15 91 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.43 +0.08 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.95 +0.10 73 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.50 +0.19 75 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.03 +0.12 73 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.43 +0.09 52 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.94 +0.09 49 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.50 +0.09 53 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.95 +0.03 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.46 +0.01 39 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 4.01 +0.16 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.46 -0.07 30 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.14 +0.04 39 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.69 +0.01 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.29 -0.08 36 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 2.01 +0.07 38 0 705 0
30MAR26 18.00 C 1.60 1.60 1.60 1.60 -0.01 35 15 259 0
30MAR26 18.50 C 1.30 1.30 1.30 1.31 -0.01 35 175 213 +11
30MAR26 19.00 C 0.00 0.00 0.00 1.07 -0.01 35 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.85 -0.02 35 0 299 0
30MAR26 20.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 378 0
30MAR26 21.00 C 0.46 0.46 0.46 0.41 -0.05 35 6 1,976 0
30MAR26 22.00 C 0.28 0.28 0.28 0.22 -0.08 34 2 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.07 34 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.54 +0.11 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.03 +0.08 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.50 0.00 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.10 +0.08 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.64 +0.08 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.18 +0.08 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.71 +0.18 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.35 +0.02 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.91 +0.05 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.55 +0.06 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.11 -0.07 34 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 1.85 -0.01 35 0 275 0
29APR26 18.50 C 0.00 0.00 0.00 1.57 -0.01 35 0 375 0
29APR26 19.00 C 0.00 0.00 0.00 1.33 -0.01 35 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 1.10 -0.03 35 0 40 0
29APR26 20.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 274 0
29APR26 21.00 C 0.72 0.72 0.71 0.64 -0.03 35 30 310 +30
29APR26 22.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 -0.08 34 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.05 -0.07 34 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.05 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.54 +0.11 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.25 +0.07 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.01 +0.07 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.54 +0.09 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.04 +0.08 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.56 +0.05 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.13 +0.12 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.59 +0.05 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.05 -0.01 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.66 +0.06 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.13 +0.11 38 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.79 +0.07 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.33 +0.05 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.96 +0.12 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.54 +0.07 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.03 -0.07 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.85 +0.10 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.53 +0.09 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.15 -0.01 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 -0.01 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.64 -0.02 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.44 -0.02 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.24 -0.03 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.93 -0.04 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.69 -0.04 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.07 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 -0.07 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 -0.08 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.13 +0.08 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.62 +0.06 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.21 +0.11 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.66 -0.01 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.15 -0.10 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.86 +0.04 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.53 +0.11 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.99 -0.09 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.66 -0.03 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.49 +0.11 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.06 -0.01 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 -0.02 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.53 0.00 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.28 -0.02 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.07 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 0.00 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.69 -0.02 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.36 -0.04 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.05 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 -0.06 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.05 35 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.07 35 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.28 -0.08 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.63 +0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 +0.02 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.78 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.37 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.99 -0.01 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.62 -0.02 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.24 -0.03 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.93 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 -0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.33 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.07 -0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.85 -0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 -0.02 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.24 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 -0.01 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.01 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 0.00 35 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 0.00 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.08 +0.01 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 +0.03 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.03 39 0 0 0
TOTAL CALL 2,129 37,881 +1,263
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 867 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 1,416 0
29JAN26 18.00 P 0.04 0.04 0.04 0.06 -0.04 47 220 2,140 +210
29JAN26 18.50 P 0.22 0.22 0.11 0.16 -0.07 44 867 3,327 +754
29JAN26 19.00 P 0.40 0.40 0.29 0.37 -0.10 40 1,066 5,520 +946
29JAN26 19.50 P 0.71 0.77 0.61 0.76 -0.08 46 583 2,118 +176
29JAN26 20.00 P 0.00 0.00 0.00 1.19 -0.10 44 0 366 0
29JAN26 21.00 P 0.00 0.00 0.00 2.17 -0.08 0 0 52 0
29JAN26 22.00 P 3.19 3.19 3.19 3.17 -0.08 0 2 0 -25
29JAN26 23.00 P 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.17 -0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.17 -0.07 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.17 -0.07 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.17 -0.07 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.17 -0.07 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.17 -0.08 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.17 -0.07 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.17 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 0.00 45 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 0.00 43 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 760 0
26FEB26 17.00 P 0.20 0.20 0.20 0.19 -0.02 38 30 295 +30
26FEB26 17.50 P 0.00 0.00 0.00 0.28 -0.04 37 0 610 0
26FEB26 18.00 P 0.44 0.44 0.40 0.41 -0.05 35 12 2,046 -8
26FEB26 18.50 P 0.59 0.59 0.58 0.58 -0.07 34 38 3,727 0
26FEB26 19.00 P 0.00 0.00 0.00 0.84 -0.06 35 0 394 0
26FEB26 19.50 P 1.07 1.07 1.07 1.14 -0.06 35 15 355 +15
26FEB26 20.00 P 0.00 0.00 0.00 1.42 -0.20 31 0 1,086 0
26FEB26 21.00 P 0.00 0.00 0.00 2.25 -0.11 31 0 273 0
26FEB26 22.00 P 0.00 0.00 0.00 3.25 -0.11 41 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.17 -0.08 0 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.33 +0.08 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.36 +0.11 75 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.35 +0.11 89 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.34 +0.10 100 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.34 +0.09 106 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.17 -0.08 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.17 -0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.25 0.00 109 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.26 +0.01 115 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,117 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 360 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 468 0
30MAR26 16.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 395 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 686 0
30MAR26 17.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 114 0
30MAR26 17.50 P 0.00 0.00 0.00 0.54 -0.04 36 0 386 0
30MAR26 18.00 P 0.00 0.00 0.00 0.71 -0.04 36 0 718 0
30MAR26 18.50 P 0.94 0.94 0.94 0.92 -0.05 36 2 2,680 0
30MAR26 19.00 P 1.11 1.11 1.11 1.18 -0.04 36 50 310 +50
30MAR26 19.50 P 0.00 0.00 0.00 1.47 -0.04 36 0 446 0
30MAR26 20.00 P 1.72 1.72 1.72 1.72 -0.20 33 25 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.41 -0.20 31 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.39 -0.10 38 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.24 -0.08 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.33 +0.07 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.36 +0.11 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.17 -0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.35 +0.10 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.24 0.00 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.34 +0.10 73 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.34 +0.09 77 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.24 -0.01 72 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.25 0.00 76 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.25 0.00 80 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.26 +0.01 84 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 193 0
29APR26 16.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.43 -0.04 36 0 158 0
29APR26 17.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 211 0
29APR26 17.50 P 0.00 0.00 0.00 0.74 -0.02 36 0 603 0
29APR26 18.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 620 0
29APR26 18.50 P 0.00 0.00 0.00 1.13 -0.05 35 0 1,755 0
29APR26 19.00 P 0.00 0.00 0.00 1.40 -0.03 36 0 145 0
29APR26 19.50 P 1.64 1.64 1.64 1.69 -0.03 36 2 34 +2
29APR26 20.00 P 0.00 0.00 0.00 1.96 -0.10 35 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.73 -0.14 37 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.40 -0.09 33 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.31 -0.27 34 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.33 -0.03 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.36 -0.07 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.35 +0.09 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.24 -0.01 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.34 +0.08 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.34 +0.09 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.24 -0.01 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.25 0.00 65 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 42 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 41 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 39 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 0.00 39 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.60 -0.06 36 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.04 36 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.05 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 -0.06 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.31 -0.06 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.55 -0.06 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.83 -0.05 35 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 2.12 -0.06 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 -0.11 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.12 -0.07 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.82 -0.17 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.63 -0.20 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.61 -0.07 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.37 -0.23 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 -0.10 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.39 -0.08 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.35 -0.09 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.34 -0.04 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.34 -0.01 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.25 -0.09 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.25 -0.08 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.25 -0.03 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.26 -0.01 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.05 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 -0.07 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 -0.07 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.08 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 -0.08 36 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.93 -0.07 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 -0.08 36 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 -0.07 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.07 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.77 -0.07 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 -0.06 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 -0.06 36 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 -0.07 36 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.05 36 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 -0.07 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.31 -0.10 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.09 -0.10 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.91 -0.11 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.76 -0.11 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.63 -0.11 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.57 -0.07 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.48 -0.07 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.40 -0.08 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.34 -0.07 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.29 -0.07 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.25 -0.08 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.25 -0.03 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.26 -0.01 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 25 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 -0.05 33 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 0.46 -0.05 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.06 33 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.07 33 0 100 0
30DEC26 16.00 P 1.20 1.20 1.20 1.07 -0.07 34 250 270 +250
30DEC26 16.50 P 1.38 1.38 1.38 1.26 -0.08 34 180 258 +180
30DEC26 17.00 P 0.00 0.00 0.00 1.49 -0.08 34 0 118 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.09 34 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 -0.08 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 -0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.56 -0.08 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 -0.09 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.19 -0.08 36 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 3.86 -0.08 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 -0.10 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.34 -0.09 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.96 -0.10 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.81 -0.10 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 -0.11 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.57 -0.11 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.52 -0.07 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.44 -0.07 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.37 -0.07 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.31 -0.07 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.25 -0.08 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.26 -0.02 40 0 0 0
TOTAL PUT 3,342 54,452 +2,580
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$ 6.52
29JAN26 4.60 C 0.00 0.00 0.00 1.98 -0.05 286 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.82 -0.11 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.77 -0.06 246 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.62 -0.11 0 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.57 -0.06 220 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.27 -0.11 0 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.02 -0.11 0 0 0 0
29JAN26 5.75 C 0.74 0.74 0.74 0.77 -0.11 0 1 0 -1
29JAN26 6.00 C 0.00 0.00 0.00 0.52 -0.13 0 0 5 0
29JAN26 6.25 C 0.29 0.29 0.29 0.29 -0.10 43 35 15 -33
29JAN26 6.50 C 0.09 0.09 0.09 0.11 -0.08 41 14 74 +14
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.04 44 0 280 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 274 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 239 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 106 40 153 -40
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 124 0
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 150 20 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 176 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 200 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 211 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 222 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 243 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 281 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 1.99 -0.05 89 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.89 -0.05 85 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.77 -0.07 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.64 -0.10 50 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.57 -0.07 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.29 -0.13 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.06 -0.12 42 0 0 0
26FEB26 5.75 C 0.82 0.82 0.82 0.83 -0.12 39 1 1 +1
26FEB26 6.00 C 0.00 0.00 0.00 0.63 -0.07 39 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.44 -0.08 36 0 21 0
26FEB26 6.50 C 0.00 0.00 0.00 0.29 -0.07 35 0 103 0
26FEB26 6.75 C 0.16 0.16 0.16 0.18 -0.06 35 2 142 0
26FEB26 7.00 C 0.09 0.09 0.09 0.11 -0.04 36 1 162 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.03 37 0 235 0
26FEB26 7.50 C 0.04 0.04 0.04 0.04 -0.02 38 25 153 +25
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 226 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 112 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 165 0
26FEB26 8.75 C 0.01 0.01 0.01 0.01 0.00 50 90 78 -45
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 54 30 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.25 -0.09 127 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.15 -0.09 122 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.09 -0.05 146 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.95 -0.09 112 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.88 -0.06 130 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.75 -0.09 103 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.65 -0.09 98 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.59 -0.06 120 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.46 -0.09 98 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.36 -0.09 94 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.26 -0.09 90 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.16 -0.09 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.04 98 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.96 -0.09 79 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.84 -0.11 52 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.75 -0.10 65 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.67 -0.08 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.55 -0.10 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.45 -0.10 55 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.37 -0.08 64 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.25 -0.10 49 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.19 -0.04 66 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.05 -0.08 44 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.99 -0.05 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.89 -0.05 56 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.77 -0.07 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.67 -0.07 44 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 -0.07 44 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 -0.14 42 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 -0.07 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.93 -0.07 40 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.75 -0.06 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.59 -0.09 40 0 47 0
30MAR26 6.50 C 0.45 0.45 0.45 0.46 -0.07 40 7 270 +7
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.06 40 0 137 0
30MAR26 7.00 C 0.26 0.26 0.26 0.26 -0.05 40 8 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.05 40 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 223 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.02 41 0 382 0
30MAR26 8.00 C 0.07 0.08 0.07 0.08 -0.01 42 32 85 +22
30MAR26 8.25 C 0.06 0.06 0.06 0.05 -0.02 40 24 284 +23
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 119 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 43 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.99 -0.06 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.92 -0.10 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.80 -0.11 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.71 -0.07 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.62 -0.06 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.41 -0.08 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.21 -0.05 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.00 -0.12 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 -0.06 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.69 -0.08 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.56 -0.07 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.36 -0.05 40 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.04 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.09 -0.08 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.98 -0.09 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.90 -0.08 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.79 -0.09 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.72 -0.07 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.60 -0.09 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.53 -0.07 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.45 -0.05 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 -0.09 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.21 -0.10 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.13 -0.09 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.05 -0.08 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 -0.07 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 -0.08 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 -0.08 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 -0.09 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.49 -0.10 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.31 -0.07 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 -0.07 41 0 1 0
29JUN26 6.00 C 0.98 0.98 0.97 0.98 -0.07 40 4 4 +4
29JUN26 6.25 C 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.06 40 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.06 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.05 40 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.04 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.04 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 -0.03 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 -0.02 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.08 -0.12 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.09 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.10 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.07 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.10 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 -0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.08 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.05 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.04 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.04 40 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.04 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 -0.05 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.05 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.04 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.02 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.18 -0.11 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.10 -0.10 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.04 -0.07 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 -0.09 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 -0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.07 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.08 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.10 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.08 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.06 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.05 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.05 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.02 41 0 2 0
TOTAL CALL 334 7,887 -23
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 158 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 61 20 264 0
29JAN26 6.25 P 0.03 0.04 0.03 0.02 0.00 45 62 232 -9
29JAN26 6.50 P 0.11 0.11 0.11 0.09 +0.02 42 20 96 0
29JAN26 6.75 P 0.00 0.00 0.00 0.25 +0.06 39 0 949 0
29JAN26 7.00 P 0.53 0.53 0.53 0.48 +0.09 0 35 380 -5
29JAN26 7.25 P 0.81 0.81 0.81 0.74 +0.10 74 80 167 -46
29JAN26 7.50 P 0.00 0.00 0.00 0.99 +0.09 91 0 5 0
29JAN26 7.75 P 0.00 0.00 0.00 1.24 +0.09 108 0 0 -15
29JAN26 8.00 P 0.00 0.00 0.00 1.49 +0.11 124 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.98 +0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.48 +0.11 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 41 0 96 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 39 0 183 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 191 0
26FEB26 6.00 P 0.09 0.09 0.08 0.08 +0.01 36 43 740 +42
26FEB26 6.25 P 0.16 0.16 0.16 0.15 +0.02 36 3 111 +3
26FEB26 6.50 P 0.26 0.28 0.26 0.26 +0.04 36 2 95 +2
26FEB26 6.75 P 0.00 0.00 0.00 0.40 +0.05 36 0 148 0
26FEB26 7.00 P 0.61 0.61 0.61 0.57 +0.06 35 35 111 0
26FEB26 7.25 P 0.83 0.83 0.83 0.79 +0.08 38 80 153 +80
26FEB26 7.50 P 0.00 0.00 0.00 1.01 +0.07 38 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.24 +0.09 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.49 +0.07 43 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 100 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 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 53 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 48 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 43 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 5.00 P 0.02 0.02 0.02 0.03 +0.01 43 1 7 +1
30MAR26 5.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.01 40 0 148 0
30MAR26 6.00 P 0.22 0.22 0.22 0.20 +0.03 40 6 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.29 +0.03 40 0 346 0
30MAR26 6.50 P 0.00 0.00 0.00 0.41 +0.04 40 0 155 0
30MAR26 6.75 P 0.00 0.00 0.00 0.54 +0.04 39 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 +0.06 40 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.90 +0.05 41 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 +0.08 41 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.30 +0.06 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.54 +0.07 43 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 +0.06 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.48 +0.04 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.98 +0.06 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 +0.02 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 +0.02 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.19 +0.02 40 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.37 +0.03 39 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.49 +0.04 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.63 +0.06 39 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.79 +0.06 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.39 +0.11 43 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.58 +0.06 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.81 +0.12 43 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.02 +0.09 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.26 +0.07 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.51 +0.06 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.75 +0.11 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.01 40 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.02 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 +0.02 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.03 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.03 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.05 40 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.94 +0.05 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.12 +0.06 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.30 +0.09 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 +0.05 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.70 +0.07 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.90 +0.07 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.12 +0.07 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.35 +0.10 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 +0.08 42 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.80 +0.07 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.04 +0.08 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 +0.07 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.50 +0.08 43 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.00 +0.08 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.49 +0.07 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.00 +0.08 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.49 +0.10 55 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.99 +0.07 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.02 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.03 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 +0.04 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 +0.04 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 +0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 +0.04 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 +0.04 40 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 +0.05 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.06 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 +0.06 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.03 +0.06 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.23 +0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 +0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.12 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.91 +0.11 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 +0.11 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.36 +0.12 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.55 +0.09 42 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 +0.10 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.53 +0.11 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.01 +0.09 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.51 +0.11 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.00 +0.08 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.03 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.03 41 0 3 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.04 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.04 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.42 +0.06 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 +0.05 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 +0.05 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.04 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 +0.05 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.56 +0.07 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.75 +0.06 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.98 +0.09 43 0 0 0
TOTAL PUT 387 6,633 +53
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$ 2.46
29JAN26 1.45 C 0.00 0.00 0.00 1.02 -0.01 336 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.98 0.00 369 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.93 0.00 349 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.87 -0.01 282 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.82 -0.01 264 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.77 -0.01 248 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.72 -0.01 231 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.67 -0.01 215 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.62 -0.01 200 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.57 -0.01 184 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.52 -0.01 169 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.47 -0.01 154 0 327 0
29JAN26 2.10 C 0.00 0.00 0.00 0.36 -0.03 0 0 60 0
29JAN26 2.20 C 0.00 0.00 0.00 0.26 -0.02 0 0 73 0
29JAN26 2.30 C 0.00 0.00 0.00 0.17 -0.02 66 0 71 0
29JAN26 2.40 C 0.07 0.07 0.07 0.08 -0.02 49 3 812 +2
29JAN26 2.50 C 0.04 0.04 0.02 0.03 -0.01 52 13 730 -11
29JAN26 2.60 C 0.01 0.01 0.01 0.01 -0.01 57 1 187 +1
29JAN26 2.70 C 0.00 0.00 0.00 0.01 0.00 82 0 455 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 125 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 144 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 161 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 194 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 209 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 224 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 238 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 264 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 288 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 299 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 310 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 351 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 361 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.02 -0.01 97 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.98 0.00 110 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.93 0.00 104 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.88 0.00 98 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.82 -0.01 75 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.78 0.00 86 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.72 -0.01 65 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.67 -0.02 60 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.63 -0.01 69 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.58 -0.01 64 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.53 -0.01 59 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.48 -0.01 54 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.39 -0.01 51 0 4 0
26FEB26 2.20 C 0.32 0.32 0.32 0.32 +0.01 56 2 60 0
26FEB26 2.30 C 0.00 0.00 0.00 0.24 -0.01 51 0 175 0
26FEB26 2.40 C 0.00 0.00 0.00 0.17 -0.02 47 0 115 0
26FEB26 2.50 C 0.00 0.00 0.00 0.13 -0.01 50 1 524 +1
26FEB26 2.60 C 0.09 0.09 0.09 0.09 -0.01 50 10 1,733 +6
26FEB26 2.70 C 0.00 0.00 0.00 0.07 0.00 53 0 275 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 0.00 54 0 722 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 0.00 52 0 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 0.00 52 0 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
26FEB26 3.20 C 0.02 0.02 0.02 0.01 0.00 55 10 313 +10
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.57 -0.02 119 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.52 -0.02 112 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.47 -0.02 106 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.42 -0.02 99 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.37 -0.01 94 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.33 0.00 109 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.28 0.00 103 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.23 -0.01 98 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.18 -0.02 92 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.13 -0.02 87 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.08 -0.01 82 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.03 -0.01 78 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.99 0.00 83 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.94 0.00 79 0 0 0
30MAR26 1.60 C 0.90 0.90 0.85 0.89 0.00 74 14 23 -8
30MAR26 1.65 C 0.00 0.00 0.00 0.84 -0.02 69 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.79 -0.01 65 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.75 0.00 68 0 1 0
30MAR26 1.80 C 0.70 0.70 0.70 0.70 -0.02 63 8 9 -8
30MAR26 1.85 C 0.00 0.00 0.00 0.65 -0.01 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.56 -0.01 55 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.52 -0.01 55 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.44 -0.01 54 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.37 -0.01 53 0 119 0
30MAR26 2.30 C 0.30 0.30 0.30 0.31 -0.01 54 30 72 -22
30MAR26 2.40 C 0.25 0.25 0.25 0.26 0.00 55 50 62 +49
30MAR26 2.50 C 0.00 0.00 0.00 0.22 0.00 57 0 267 0
30MAR26 2.60 C 0.00 0.00 0.00 0.18 -0.01 57 0 136 0
30MAR26 2.70 C 0.14 0.14 0.14 0.15 0.00 58 1 30 +1
30MAR26 2.80 C 0.12 0.13 0.12 0.12 0.00 57 45 159 +40
30MAR26 2.90 C 0.10 0.10 0.10 0.10 0.00 58 3 71 +3
30MAR26 3.00 C 0.00 0.00 0.00 0.08 0.00 58 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 0.00 57 0 31 0
30MAR26 3.20 C 0.06 0.06 0.06 0.05 0.00 58 1 33 +1
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 58 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 57 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 55 0 172 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.85 -0.01 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.80 -0.01 57 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.75 -0.02 54 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.70 -0.02 50 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.58 -0.02 51 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.47 -0.02 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.41 -0.01 53 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.35 -0.01 52 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.30 -0.01 53 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.26 -0.01 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.22 -0.01 54 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.19 -0.01 55 0 27 0
29APR26 2.80 C 0.17 0.17 0.17 0.16 -0.01 55 1 17 +1
29APR26 2.90 C 0.15 0.15 0.15 0.13 -0.01 54 1 4 +1
29APR26 3.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 -0.01 54 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 -0.01 54 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.53 -0.02 78 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.48 -0.03 73 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.43 -0.02 68 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 -0.01 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.34 -0.01 72 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.29 -0.01 68 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.23 -0.03 52 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.19 -0.02 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.14 -0.02 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.10 -0.02 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.05 -0.01 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.00 -0.02 53 0 1 0
29JUN26 1.55 C 0.87 0.87 0.87 0.96 -0.01 55 2 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.91 -0.02 52 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.87 -0.01 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.83 -0.01 53 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.74 -0.02 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.02 50 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.67 -0.01 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.63 -0.01 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.59 -0.02 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.53 -0.01 51 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.49 +0.01 54 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 -0.01 51 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.38 0.00 53 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.34 0.00 54 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 0.00 54 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.27 0.00 55 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.24 0.00 55 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.21 0.00 55 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.18 0.00 54 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 0.00 54 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 0.00 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 54 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 50 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.08 -0.02 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.04 -0.02 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 -0.01 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 -0.01 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.84 -0.02 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.80 -0.02 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 -0.02 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.02 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.61 -0.02 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 -0.02 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.01 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.47 -0.01 52 0 1 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.01 53 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.40 -0.01 54 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.01 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.02 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.01 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 -0.02 53 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 -0.01 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.01 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.01 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 54 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 53 0 111 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.11 -0.02 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.07 -0.02 51 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 -0.01 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 -0.01 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.96 -0.02 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.89 -0.02 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 -0.01 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 -0.01 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.73 -0.02 50 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 0.00 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 -0.01 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 -0.01 52 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.02 53 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 -0.01 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 -0.02 53 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.02 53 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.02 52 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.01 53 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 0.00 53 0 9 0
TOTAL CALL 196 17,518 +67
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 301 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 267 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 250 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 234 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 218 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 202 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 186 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 171 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 156 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 126 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 429 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 726 0
29JAN26 2.40 P 0.02 0.04 0.02 0.03 0.00 62 6 444 -1
29JAN26 2.50 P 0.00 0.00 0.00 0.07 0.00 53 0 292 0
29JAN26 2.60 P 0.00 0.00 0.00 0.15 +0.01 58 0 103 0
29JAN26 2.70 P 0.00 0.00 0.00 0.24 +0.01 0 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.34 +0.01 0 0 19 -410
29JAN26 2.90 P 0.00 0.00 0.00 0.44 +0.01 0 0 201 0
29JAN26 3.00 P 0.00 0.00 0.00 0.54 +0.02 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.66 +0.04 191 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.76 +0.03 210 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.86 +0.03 228 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.96 +0.03 244 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.14 +0.02 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.24 +0.02 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.36 +0.03 304 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.46 +0.03 319 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.54 +0.02 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.64 +0.02 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.74 +0.02 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.84 +0.02 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
26FEB26 2.00 P 0.01 0.01 0.01 0.01 0.00 49 10 82 -1
26FEB26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 56 0
26FEB26 2.20 P 0.04 0.04 0.03 0.04 +0.01 49 10 100 +10
26FEB26 2.30 P 0.07 0.07 0.06 0.07 0.00 49 4 117 +1
26FEB26 2.40 P 0.00 0.00 0.00 0.11 0.00 49 0 75 0
26FEB26 2.50 P 0.15 0.15 0.15 0.16 +0.01 49 1 72 +1
26FEB26 2.60 P 0.00 0.00 0.00 0.23 +0.01 52 0 946 0
26FEB26 2.70 P 0.00 0.00 0.00 0.30 +0.01 51 0 13 0
26FEB26 2.80 P 0.00 0.00 0.00 0.37 0.00 47 0 1 0
26FEB26 2.90 P 0.00 0.00 0.00 0.47 +0.01 55 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.57 +0.02 62 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.66 +0.02 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.76 +0.02 68 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.86 +0.03 74 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.96 +0.03 80 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.15 +0.02 80 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.36 +0.03 99 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.46 +0.03 103 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 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 48 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 0.00 0.00 0.00 0.05 0.00 55 0 75 0
30MAR26 2.10 P 0.00 0.00 0.00 0.07 +0.01 54 0 92 0
30MAR26 2.20 P 0.10 0.10 0.10 0.10 +0.01 53 1 69 0
30MAR26 2.30 P 0.00 0.00 0.00 0.14 +0.01 54 0 32 0
30MAR26 2.40 P 0.00 0.00 0.00 0.19 +0.01 55 0 45 0
30MAR26 2.50 P 0.00 0.00 0.00 0.24 +0.01 54 0 81 0
30MAR26 2.60 P 0.31 0.31 0.31 0.31 +0.02 57 5 48 +5
30MAR26 2.70 P 0.00 0.00 0.00 0.37 +0.01 56 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.45 +0.01 58 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.53 +0.02 59 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.61 +0.01 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.70 +0.02 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.79 +0.02 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.89 +0.02 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.98 +0.02 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 +0.01 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.16 +0.01 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.26 +0.01 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.36 +0.02 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.46 +0.02 75 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.55 +0.01 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.65 +0.02 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.75 +0.02 76 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 49 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 52 0 240 0
29APR26 2.10 P 0.09 0.09 0.09 0.10 +0.01 53 1 38 +1
29APR26 2.20 P 0.00 0.00 0.00 0.13 0.00 52 0 89 0
29APR26 2.30 P 0.17 0.17 0.17 0.17 0.00 51 1 212 +1
29APR26 2.40 P 0.00 0.00 0.00 0.22 0.00 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.28 +0.01 53 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.35 +0.02 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.41 0.00 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.57 +0.02 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.65 +0.02 59 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.73 +0.01 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.82 +0.02 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.91 +0.02 62 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.00 +0.02 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.10 +0.02 66 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.19 +0.02 67 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.28 +0.01 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.38 +0.01 69 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.47 +0.01 68 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 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 77 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 0.07 +0.01 53 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 +0.01 53 0 5 0
29JUN26 1.90 P 0.09 0.09 0.09 0.09 +0.01 52 1 6 -1
29JUN26 1.95 P 0.10 0.10 0.10 0.10 0.00 51 1 2 -1
29JUN26 2.00 P 0.00 0.00 0.00 0.12 +0.01 53 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 +0.01 53 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 +0.01 52 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.24 +0.01 53 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.29 +0.01 52 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.35 +0.01 53 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 +0.01 53 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 +0.01 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 +0.01 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.71 +0.02 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.78 +0.01 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.87 +0.02 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.96 +0.02 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.04 +0.02 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.22 +0.02 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.32 +0.02 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.41 +0.02 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.51 +0.03 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.60 +0.02 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 +0.02 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.79 +0.03 68 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 50 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 +0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 0.00 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 0.00 52 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 0.00 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 0.00 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.01 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 +0.01 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.01 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 +0.02 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 +0.01 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.78 +0.01 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.01 56 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 +0.01 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.01 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.19 +0.02 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.28 +0.02 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 +0.01 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.01 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.55 +0.02 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 +0.02 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 +0.01 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.83 +0.02 64 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 50 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 0.00 50 0 4 0
30DEC26 1.70 P 0.10 0.10 0.10 0.12 0.00 51 1 1 +1
30DEC26 1.75 P 0.00 0.00 0.00 0.13 0.00 50 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 0.17 +0.01 51 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 0.00 50 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 0.00 50 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 +0.01 51 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 0.00 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.01 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 +0.01 52 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.01 53 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 +0.01 54 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 +0.01 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.91 +0.01 55 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.99 +0.01 55 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.15 +0.02 56 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 +0.01 56 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.01 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.01 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.01 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 +0.02 58 0 0 0
TOTAL PUT 42 8,508 -394
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$ 119.00
29JAN26 70.00 C 0.00 0.00 0.00 49.02 +4.26 184 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 46.52 +4.49 170 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 44.02 +4.26 156 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 41.52 +4.25 141 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 39.02 +4.48 126 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 36.52 +4.48 105 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 34.02 +4.26 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 31.52 +4.52 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 29.02 +4.22 0 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 26.52 +4.48 0 0 106 0
29JAN26 95.00 C 25.80 25.80 25.80 24.24 +4.69 141 2 111 -2
29JAN26 97.50 C 0.00 0.00 0.00 21.72 +4.67 125 0 181 0
29JAN26 100.00 C 0.00 0.00 0.00 19.02 +4.47 0 0 299 0
29JAN26 102.50 C 14.40 15.10 14.40 16.52 +4.39 0 3 629 0
29JAN26 105.00 C 16.20 16.20 15.10 14.03 +4.47 50 3 356 -3
29JAN26 107.50 C 0.00 0.00 0.00 11.53 +4.41 41 0 166 0
29JAN26 110.00 C 0.00 0.00 0.00 9.31 +4.64 65 0 180 0
29JAN26 112.50 C 7.50 7.50 7.50 6.62 +3.96 38 1 170 -1
29JAN26 115.00 C 1.40 6.20 1.40 4.25 +2.98 33 24 204 +1
29JAN26 117.50 C 1.10 4.13 1.10 2.46 +1.95 36 39 146 -18
29JAN26 120.00 C 0.85 2.23 0.76 1.20 +1.05 37 200 133 -28
29JAN26 122.50 C 0.40 1.20 0.38 0.51 +0.47 39 86 137 +41
29JAN26 125.00 C 0.56 0.64 0.39 0.16 +0.15 38 25 127 -12
29JAN26 127.50 C 0.30 0.30 0.20 0.05 +0.04 40 19 19 +19
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 135.00 C 0.01 0.01 0.01 0.01 0.00 54 10 10 +10
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 46.68 +4.48 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 44.19 +4.43 51 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 41.69 +4.16 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 39.02 +4.48 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 36.71 +4.48 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 34.08 +4.29 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 31.72 +4.19 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 29.22 +4.38 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 26.73 +4.37 22 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 24.24 +4.47 26 0 148 0
26FEB26 97.50 C 22.49 22.49 22.49 22.09 +4.89 44 5 163 0
26FEB26 100.00 C 19.91 19.91 19.91 19.28 +4.28 26 10 183 0
26FEB26 102.50 C 0.00 0.00 0.00 16.84 +4.24 26 0 256 0
26FEB26 105.00 C 0.00 0.00 0.00 14.44 +4.17 26 0 197 0
26FEB26 107.50 C 13.67 13.67 12.55 12.13 +4.00 26 12 99 0
26FEB26 110.00 C 10.18 10.18 10.18 9.66 +3.57 22 10 95 0
26FEB26 112.50 C 7.25 7.25 7.25 7.71 +3.22 24 10 74 -10
26FEB26 115.00 C 4.85 8.20 4.85 5.98 +2.69 25 24 178 +7
26FEB26 117.50 C 4.99 5.41 4.99 4.50 +2.23 25 19 128 -15
26FEB26 120.00 C 2.50 3.75 2.50 3.26 +1.79 25 46 143 +11
26FEB26 122.50 C 2.10 3.41 2.10 2.40 +1.49 27 123 120 +51
26FEB26 125.00 C 1.51 2.64 1.51 1.64 +1.10 27 137 100 +70
26FEB26 127.50 C 1.17 1.73 1.17 1.07 +0.76 26 75 101 +71
26FEB26 130.00 C 1.25 1.38 0.88 0.68 +0.51 26 7 38 0
26FEB26 132.50 C 1.03 1.03 0.83 0.41 +0.32 26 2 2 +2
26FEB26 135.00 C 0.36 0.78 0.36 0.24 +0.19 26 64 38 +38
26FEB26 137.50 C 0.46 0.46 0.36 0.14 +0.11 26 12 12 +12
30MAR26 47.00 C 0.00 0.00 0.00 72.17 +4.43 72 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 71.17 +4.67 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.18 +4.45 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.18 +4.47 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.69 +4.42 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.20 +4.20 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 61.71 +4.21 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 59.22 +4.26 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 56.72 +4.29 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.23 +4.55 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 51.74 +4.44 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 49.25 +3.98 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 46.76 +4.49 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.27 +4.48 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.78 +4.25 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 39.29 +4.47 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 36.71 +4.39 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 34.31 +4.45 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 32.08 +4.55 45 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 29.29 +4.35 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 26.86 +4.45 28 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 24.83 +4.81 39 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 22.09 +3.95 31 0 695 0
30MAR26 100.00 C 19.50 19.50 19.50 19.50 +4.10 25 5 177 +5
30MAR26 102.50 C 0.00 0.00 0.00 17.31 +4.09 28 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 15.20 +4.07 29 0 92 0
30MAR26 107.50 C 13.90 13.90 13.90 12.62 +3.15 24 3 56 0
30MAR26 110.00 C 0.00 0.00 0.00 11.16 +3.80 29 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 9.00 +3.08 26 0 672 0
30MAR26 115.00 C 7.20 8.56 7.20 7.53 +2.78 27 4 139 0
30MAR26 117.50 C 0.00 0.00 0.00 6.13 +2.36 27 0 137 0
30MAR26 120.00 C 5.43 5.71 5.36 4.96 +2.04 27 45 135 +23
30MAR26 122.50 C 4.72 4.72 4.72 4.03 +1.84 28 1 42 -1
30MAR26 125.00 C 2.87 2.87 2.87 3.24 +1.62 28 10 45 +10
30MAR26 127.50 C 2.29 2.29 2.29 2.51 +1.34 28 15 30 +15
30MAR26 130.00 C 2.00 2.00 2.00 1.90 +1.07 28 2 18 0
30MAR26 132.50 C 0.00 0.00 0.00 1.43 +0.85 28 0 0 0
30MAR26 135.00 C 1.21 1.21 1.21 1.07 +0.67 28 15 165 0
30MAR26 137.50 C 1.40 1.40 1.40 0.79 +0.51 28 2 3 +2
29APR26 72.50 C 0.00 0.00 0.00 46.76 +4.36 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.27 +3.75 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.78 +4.25 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 39.29 +4.47 30 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 36.80 +4.35 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 34.31 +4.32 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 32.08 +4.52 38 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 29.36 +4.28 27 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.91 +4.23 27 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 24.83 +4.09 33 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 22.13 +3.99 27 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 19.83 +4.13 27 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.63 +4.06 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.25 +3.57 25 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 14.00 +4.09 29 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 12.12 +3.92 29 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 10.01 +3.19 26 0 0 0
29APR26 115.00 C 9.70 9.70 9.70 8.47 +2.78 26 3 34 +3
29APR26 117.50 C 0.00 0.00 0.00 7.13 +2.44 26 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 5.96 +2.12 27 0 64 0
29APR26 122.50 C 5.60 5.60 5.60 4.99 +1.93 27 1 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.19 +1.77 27 0 27 0
29APR26 127.50 C 0.00 0.00 0.00 3.44 +1.56 27 0 15 0
29APR26 130.00 C 3.19 3.19 3.19 2.78 +1.34 27 1 1 +1
29APR26 132.50 C 0.00 0.00 0.00 2.20 +1.10 27 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 1.74 +0.91 27 0 0 0
29APR26 137.50 C 1.90 1.90 1.86 1.38 +0.76 27 16 16 +16
29JUN26 60.00 C 0.00 0.00 0.00 59.61 +4.65 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.72 +4.29 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.23 +4.55 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.74 +4.44 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.25 +3.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.76 +4.31 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.27 +3.75 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.78 +4.23 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.30 +4.13 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.80 +4.30 23 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 34.37 +4.19 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.42 +4.62 33 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 30.41 +4.99 35 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 27.32 +4.22 27 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 24.83 +3.83 24 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 23.00 +4.61 27 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 21.34 +4.54 30 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 19.28 +4.59 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 16.76 +3.67 26 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 14.66 +3.34 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 13.05 +3.38 25 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 11.46 +2.87 25 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 10.07 +2.60 25 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 8.93 +2.48 26 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 7.84 +2.53 26 0 57 0
29JUN26 122.50 C 7.41 7.41 7.26 6.82 +2.16 26 18 18 +16
29JUN26 125.00 C 0.00 0.00 0.00 5.94 +2.10 26 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 5.16 +1.92 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 4.39 +1.72 26 0 1 0
29JUN26 132.50 C 4.30 4.30 4.30 3.72 +1.52 26 10 10 +10
29JUN26 135.00 C 0.00 0.00 0.00 3.12 +1.32 26 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 2.63 +1.18 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.66 +5.04 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.52 +4.25 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.93 +5.18 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.63 +4.11 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.06 +5.10 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.55 +4.20 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.32 +3.81 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.33 +4.27 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.77 +3.70 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.41 +3.66 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.84 +3.27 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.81 +3.33 22 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 24.01 +3.50 24 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 21.92 +3.34 23 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 21.12 +4.32 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.28 +4.13 27 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.52 +3.01 24 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 14.99 +3.09 24 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.53 +2.74 24 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 12.67 +3.12 25 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 11.04 +2.67 25 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 10.03 +2.70 25 0 6 0
29SEP26 122.50 C 9.53 9.53 9.42 8.94 +2.27 25 15 15 +15
29SEP26 125.00 C 0.00 0.00 0.00 8.09 +2.25 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 7.21 +2.32 25 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 6.41 +1.99 26 0 0 0
29SEP26 132.50 C 5.70 5.70 5.70 5.70 +1.89 26 4 4 +4
29SEP26 135.00 C 4.87 4.87 4.87 5.01 +1.72 26 1 1 +1
29SEP26 137.50 C 4.76 4.76 4.76 4.40 +1.57 26 4 4 +4
30DEC26 72.50 C 0.00 0.00 0.00 47.93 +4.58 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.88 +4.02 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.06 +4.57 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.38 +4.24 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.91 +4.08 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.73 +4.07 22 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 33.46 +3.99 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.23 +4.00 21 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 28.88 +3.74 20 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 26.96 +3.80 22 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 25.08 +3.09 22 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 23.30 +3.66 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 21.56 +3.55 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.94 +3.42 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.36 +3.29 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.92 +3.17 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.48 +3.00 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.22 +2.90 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 12.96 +2.72 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 11.85 +2.63 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 10.77 +2.44 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 9.77 +2.34 24 0 58 0
30DEC26 127.50 C 0.00 0.00 0.00 8.88 +2.17 25 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 7.99 +2.00 25 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 7.25 +1.91 25 0 13 0
30DEC26 135.00 C 5.80 5.80 5.80 6.53 +1.75 25 4 4 +4
30DEC26 137.50 C 5.58 5.58 5.58 5.85 +1.64 25 15 15 +11
TOTAL CALL 1,162 12,489 +383
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 192 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 168 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 145 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 186 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 226 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 377 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 337 0
29JAN26 95.00 P 0.01 0.01 0.01 0.01 0.00 93 108 429 +87
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 509 0
29JAN26 100.00 P 0.04 0.04 0.04 0.01 0.00 73 8 218 +8
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 417 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29JAN26 107.50 P 0.03 0.03 0.03 0.01 -0.03 45 16 179 0
29JAN26 110.00 P 0.07 0.07 0.06 0.02 -0.18 39 18 362 -7
29JAN26 112.50 P 0.17 0.17 0.08 0.10 -0.61 39 67 177 -23
29JAN26 115.00 P 0.50 0.50 0.22 0.35 -1.46 38 158 115 +91
29JAN26 117.50 P 0.70 1.05 0.58 1.03 -2.52 39 274 264 +264
29JAN26 120.00 P 1.58 2.21 1.25 2.27 -3.49 40 225 102 +102
29JAN26 122.50 P 4.80 4.80 4.33 4.09 -4.01 42 13 12 +12
29JAN26 125.00 P 0.00 0.00 0.00 6.14 -4.40 38 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 8.52 -4.53 37 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 11.33 -4.22 73 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 13.50 -4.55 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 16.41 -4.40 100 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 19.06 -3.98 119 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 251 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 226 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 124 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 260 0
26FEB26 102.50 P 0.20 0.20 0.20 0.09 -0.12 27 1 219 +1
26FEB26 105.00 P 0.00 0.00 0.00 0.19 -0.25 26 0 332 0
26FEB26 107.50 P 0.41 0.41 0.37 0.38 -0.46 26 46 242 -16
26FEB26 110.00 P 0.74 0.75 0.50 0.70 -0.70 26 100 116 +8
26FEB26 112.50 P 0.88 1.17 0.88 1.19 -1.11 26 24 404 +22
26FEB26 115.00 P 2.20 2.20 1.35 1.94 -1.58 27 257 242 +202
26FEB26 117.50 P 2.21 3.03 2.13 2.94 -2.13 27 86 69 +67
26FEB26 120.00 P 3.41 3.60 3.24 4.21 -2.64 27 116 93 +93
26FEB26 122.50 P 5.08 5.08 5.08 5.76 -3.14 27 4 4 +4
26FEB26 125.00 P 0.00 0.00 0.00 7.56 -3.56 28 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 9.30 -4.21 26 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 11.78 -3.90 31 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 14.11 -4.01 32 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.52 -4.29 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 19.07 -4.20 39 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,312 0
30MAR26 90.00 P 0.20 0.20 0.20 0.04 -0.03 28 25 547 +25
30MAR26 92.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 -0.09 28 0 80 0
30MAR26 97.50 P 0.35 0.46 0.35 0.25 -0.17 28 9 163 +8
30MAR26 100.00 P 0.50 0.51 0.50 0.43 -0.27 28 2 102 +1
30MAR26 102.50 P 0.75 0.75 0.75 0.68 -0.42 28 13 93 0
30MAR26 105.00 P 1.09 1.09 1.01 1.04 -0.58 28 9 58 +2
30MAR26 107.50 P 0.00 0.00 0.00 1.53 -0.74 28 0 71 0
30MAR26 110.00 P 2.18 2.18 1.65 2.15 -1.01 28 121 208 +90
30MAR26 112.50 P 2.99 2.99 2.99 2.92 -1.32 28 1 30 -1
30MAR26 115.00 P 3.26 3.26 3.12 3.88 -1.69 28 27 28 +27
30MAR26 117.50 P 4.40 4.40 4.40 5.03 -2.10 28 15 15 +15
30MAR26 120.00 P 5.98 5.98 5.98 6.43 -2.35 28 17 17 +17
30MAR26 122.50 P 7.48 7.48 7.48 7.98 -2.80 29 15 15 +15
30MAR26 125.00 P 0.00 0.00 0.00 9.76 -2.96 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 11.62 -3.32 30 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 13.60 -3.44 30 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 15.72 -3.79 31 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 17.94 -3.72 32 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.04 -4.32 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.20 -0.11 27 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.33 -0.17 27 0 15 0
29APR26 97.50 P 0.58 0.58 0.58 0.51 -0.26 27 2 26 -2
29APR26 100.00 P 0.00 0.00 0.00 0.77 -0.38 27 0 11 0
29APR26 102.50 P 1.08 1.12 1.08 1.13 -0.48 27 3 44 -1
29APR26 105.00 P 0.00 0.00 0.00 1.60 -0.61 27 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 2.15 -0.83 27 0 18 0
29APR26 110.00 P 2.40 2.63 2.34 2.83 -1.07 27 203 200 +199
29APR26 112.50 P 3.00 3.00 3.00 3.68 -1.32 27 10 11 0
29APR26 115.00 P 0.00 0.00 0.00 4.68 -1.70 27 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 5.86 -2.02 27 0 38 0
29APR26 120.00 P 6.34 6.34 6.34 7.27 -2.24 27 11 11 +11
29APR26 122.50 P 0.00 0.00 0.00 8.75 -2.64 27 0 0 0
29APR26 125.00 P 9.64 9.64 9.64 10.54 -2.75 28 15 15 +15
29APR26 127.50 P 0.00 0.00 0.00 12.34 -3.12 29 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 14.27 -3.15 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 16.29 -3.57 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.33 -3.86 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.64 -3.93 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 -0.05 26 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.25 -0.07 26 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.36 -0.14 26 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.53 -0.21 26 0 74 0
29JUN26 95.00 P 0.90 0.90 0.90 0.77 -0.29 26 1 142 0
29JUN26 97.50 P 0.00 0.00 0.00 1.08 -0.39 26 0 15 0
29JUN26 100.00 P 1.44 1.44 1.44 1.50 -0.47 26 15 58 +15
29JUN26 102.50 P 0.00 0.00 0.00 1.98 -0.59 26 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 2.55 -0.72 26 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 3.22 -1.05 26 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.99 -1.14 26 0 10 0
29JUN26 112.50 P 4.99 4.99 4.90 4.89 -1.41 26 24 24 +24
29JUN26 115.00 P 0.00 0.00 0.00 6.07 -1.45 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 7.22 -1.89 26 0 15 0
29JUN26 120.00 P 8.02 8.50 8.02 8.55 -2.16 26 21 21 +21
29JUN26 122.50 P 0.00 0.00 0.00 10.12 -2.09 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 11.64 -2.73 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 12.75 -3.59 25 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.36 -3.02 28 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 17.29 -2.99 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.33 -4.06 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.89 -4.12 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 -0.06 25 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 -0.09 25 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.60 -0.16 25 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 -0.23 25 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.11 -0.30 25 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.46 -0.37 25 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.89 -0.48 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 2.38 -0.63 25 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.94 -0.73 25 0 38 0
29SEP26 105.00 P 3.38 3.38 3.38 3.58 -1.03 25 1 44 +1
29SEP26 107.50 P 0.00 0.00 0.00 4.32 -1.05 25 0 18 0
29SEP26 110.00 P 4.80 4.80 4.80 5.20 -1.16 25 2 26 +2
29SEP26 112.50 P 0.00 0.00 0.00 6.16 -1.43 25 0 11 0
29SEP26 115.00 P 7.45 7.45 6.64 7.30 -1.55 25 12 47 +12
29SEP26 117.50 P 0.00 0.00 0.00 8.52 -1.81 25 0 11 0
29SEP26 120.00 P 0.00 0.00 0.00 9.85 -2.05 25 0 1 0
29SEP26 122.50 P 10.63 10.63 10.60 11.38 -2.10 25 8 8 +8
29SEP26 125.00 P 0.00 0.00 0.00 13.01 -2.23 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.66 -2.45 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.64 -1.89 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.47 -2.90 27 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.38 -2.83 27 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.39 -2.96 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.23 -0.06 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.33 -0.08 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 -0.12 25 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 -0.16 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.83 -0.20 25 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 -0.26 25 0 19 0
30DEC26 90.00 P 0.00 0.00 0.00 1.41 -0.34 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.78 -0.43 25 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 2.24 -0.59 25 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.75 -0.71 25 0 10 0
30DEC26 100.00 P 3.40 3.40 3.40 3.46 -0.75 26 2 12 0
30DEC26 102.50 P 0.00 0.00 0.00 4.15 -0.87 26 0 15 0
30DEC26 105.00 P 4.60 4.60 4.60 4.95 -1.01 26 3 41 +3
30DEC26 107.50 P 0.00 0.00 0.00 5.81 -1.15 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.81 -1.30 26 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 7.83 -1.48 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.03 -1.62 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 10.25 -1.81 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 11.62 -1.94 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 13.05 -2.13 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.56 -2.28 26 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.19 -2.46 26 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.84 -2.66 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.64 -2.80 27 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.48 -2.98 27 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.39 -3.12 27 0 0 0
TOTAL PUT 2,108 15,501 +1,422
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$ 3.38
29JAN26 2.00 C 0.00 0.00 0.00 1.38 -0.21 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.30 -0.19 332 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.20 -0.19 305 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.08 -0.21 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.98 -0.21 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.88 -0.21 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.78 -0.21 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.70 -0.19 181 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.60 -0.19 157 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.48 -0.21 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.38 -0.21 0 0 48 0
29JAN26 3.10 C 0.00 0.00 0.00 0.29 -0.20 72 0 90 0
29JAN26 3.20 C 0.32 0.32 0.32 0.20 -0.19 66 1 250 -1
29JAN26 3.30 C 0.00 0.00 0.00 0.12 -0.20 60 0 499 0
29JAN26 3.40 C 0.16 0.16 0.07 0.07 -0.15 64 58 3,296 +20
29JAN26 3.50 C 0.09 0.09 0.03 0.03 -0.12 60 161 370 -118
29JAN26 3.60 C 0.08 0.08 0.01 0.02 -0.08 71 34 474 +3
29JAN26 3.70 C 0.00 0.00 0.00 0.01 -0.05 74 0 342 0
29JAN26 3.80 C 0.01 0.01 0.01 0.01 -0.02 90 1 415 -1
29JAN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 104 0 391 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 156 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 200 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 220 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.38 -0.22 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.30 -0.20 98 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.20 -0.20 89 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.12 -0.18 99 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.99 -0.21 58 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.89 -0.21 52 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.81 -0.19 67 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.72 -0.19 65 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.61 -0.20 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.52 -0.19 49 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 3 0
26FEB26 3.10 C 0.35 0.35 0.35 0.36 -0.16 48 1 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.29 -0.16 47 0 135 0
26FEB26 3.30 C 0.23 0.23 0.23 0.23 -0.15 47 9 270 -5
26FEB26 3.40 C 0.00 0.00 0.00 0.18 -0.14 47 0 263 0
26FEB26 3.50 C 0.17 0.17 0.15 0.14 -0.11 47 50 568 +2
26FEB26 3.60 C 0.16 0.16 0.12 0.10 -0.10 46 20 161 +8
26FEB26 3.70 C 0.12 0.12 0.08 0.08 -0.08 48 16 178 +8
26FEB26 3.80 C 0.07 0.07 0.06 0.06 -0.06 48 19 618 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.05 51 0 350 0
26FEB26 4.00 C 0.05 0.05 0.04 0.04 -0.03 52 830 1,197 +791
26FEB26 4.10 C 0.05 0.05 0.05 0.03 -0.03 53 60 680 +60
26FEB26 4.20 C 0.04 0.04 0.04 0.02 -0.02 51 30 90 +30
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.02 48 0 134 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 -0.01 51 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.69 -0.20 67 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.64 -0.21 63 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.60 -0.20 83 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.54 -0.21 54 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.49 -0.21 50 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.44 -0.21 44 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.39 -0.21 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.30 -0.20 63 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.20 -0.20 57 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.12 -0.19 67 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.01 -0.19 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 -0.20 49 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 -0.20 49 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.74 -0.17 51 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.66 -0.15 51 0 0 0
30MAR26 2.90 C 0.57 0.57 0.57 0.56 -0.20 45 1 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.50 -0.16 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.44 -0.14 49 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.16 49 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.32 -0.13 48 0 513 0
30MAR26 3.40 C 0.28 0.28 0.28 0.27 -0.13 48 85 98 0
30MAR26 3.50 C 0.24 0.24 0.24 0.23 -0.11 49 25 164 -25
30MAR26 3.60 C 0.00 0.00 0.00 0.19 -0.10 48 0 263 0
30MAR26 3.70 C 0.25 0.25 0.25 0.16 -0.09 48 4 214 +4
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.08 50 0 290 0
30MAR26 3.90 C 0.00 0.00 0.00 0.11 -0.07 49 0 252 0
30MAR26 4.00 C 0.13 0.13 0.13 0.09 -0.07 49 10 132 -6
30MAR26 4.10 C 0.11 0.11 0.11 0.08 -0.05 50 30 137 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.05 49 0 68 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.04 49 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.04 49 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.03 47 0 2 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
30MAR26 4.90 C 0.02 0.02 0.02 0.01 -0.01 47 25 77 +25
29APR26 2.10 C 0.00 0.00 0.00 1.31 -0.19 56 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.22 -0.18 58 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 -0.18 57 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 -0.18 52 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 -0.18 50 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.85 -0.18 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.79 -0.15 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 -0.16 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.62 -0.16 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.55 -0.15 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.48 -0.15 47 0 240 0
29APR26 3.20 C 0.48 0.48 0.48 0.43 -0.13 48 1 381 +1
29APR26 3.30 C 0.36 0.39 0.36 0.37 -0.13 47 3 9 +2
29APR26 3.40 C 0.00 0.00 0.00 0.32 -0.15 46 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.29 -0.11 48 0 17 0
29APR26 3.60 C 0.00 0.00 0.00 0.25 -0.10 48 0 5 0
29APR26 3.70 C 0.24 0.24 0.24 0.22 -0.09 48 31 34 +30
29APR26 3.80 C 0.00 0.00 0.00 0.19 -0.09 49 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 -0.08 48 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.07 49 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 - 48 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 0.09 - 49 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.07 - 48 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 0.06 - 48 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.71 -0.19 61 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.66 -0.20 58 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.61 -0.19 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.56 -0.20 53 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.52 -0.19 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.47 -0.19 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.42 -0.20 52 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 -0.18 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.24 -0.19 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.15 -0.19 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.06 -0.17 48 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.17 49 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 -0.17 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.16 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.16 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 -0.15 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.62 -0.14 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.15 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 -0.13 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.47 -0.12 48 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.42 -0.13 48 0 46 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 -0.12 47 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.34 -0.10 48 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.31 -0.09 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.10 47 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.09 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.07 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.08 47 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.07 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.06 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.06 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.05 47 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.44 -0.19 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.35 -0.19 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 -0.18 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.18 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 -0.17 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.17 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.95 -0.17 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 -0.16 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 -0.16 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.16 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 -0.15 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.16 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.14 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.14 46 0 7 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 -0.13 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 -0.13 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.13 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.12 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 -0.11 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.09 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.08 48 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.08 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 -0.07 48 0 0 0
29SEP26 4.50 C 0.28 0.28 0.28 0.22 -0.07 48 3 3 +3
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.07 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.06 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.06 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.46 -0.18 43 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 -0.18 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 -0.18 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 -0.17 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.14 -0.18 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 -0.18 42 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 -0.17 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 -0.17 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.17 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 -0.16 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 -0.15 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 -0.15 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.15 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.14 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.61 -0.14 45 0 1 0
30DEC26 3.50 C 0.64 0.64 0.64 0.57 -0.13 45 2 8 +2
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.12 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.12 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.11 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 -0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 -0.10 47 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 -0.10 47 0 48 0
30DEC26 4.20 C 0.41 0.41 0.41 0.36 -0.10 46 4 104 +4
30DEC26 4.30 C 0.00 0.00 0.00 0.35 - 47 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 0.33 - 48 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 0.31 - 48 0 0 -
TOTAL CALL 1,514 16,700 +837
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 198 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 176 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 128 0
29JAN26 3.00 P 0.01 0.01 0.01 0.01 0.00 94 4 921 0
29JAN26 3.10 P 0.01 0.01 0.01 0.01 0.00 73 5 148 -5
29JAN26 3.20 P 0.01 0.02 0.01 0.02 +0.01 67 23 445 -3
29JAN26 3.30 P 0.02 0.05 0.02 0.05 +0.03 69 6 25 +5
29JAN26 3.40 P 0.04 0.08 0.03 0.09 +0.06 65 65 162 +65
29JAN26 3.50 P 0.07 0.12 0.07 0.15 +0.08 61 53 87 +45
29JAN26 3.60 P 0.00 0.00 0.00 0.24 +0.13 72 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.33 +0.16 75 0 217 0
29JAN26 3.80 P 0.00 0.00 0.00 0.43 +0.18 91 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.52 +0.19 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.62 +0.19 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.72 +0.19 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.82 +0.20 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.92 +0.20 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.02 +0.20 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.12 +0.20 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.22 +0.20 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.32 +0.20 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.42 +0.20 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.52 +0.20 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 +0.01 49 0 127 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 202 0
26FEB26 3.00 P 0.04 0.05 0.04 0.05 +0.02 49 25 1,035 0
26FEB26 3.10 P 0.06 0.07 0.06 0.08 +0.04 50 27 124 +27
26FEB26 3.20 P 0.09 0.09 0.09 0.10 +0.04 46 80 200 +80
26FEB26 3.30 P 0.10 0.12 0.10 0.15 +0.06 49 70 85 +39
26FEB26 3.40 P 0.13 0.19 0.13 0.20 +0.08 49 25 62 +25
26FEB26 3.50 P 0.20 0.20 0.19 0.26 +0.10 49 63 65 -3
26FEB26 3.60 P 0.24 0.24 0.24 0.32 +0.11 48 1 1 +1
26FEB26 3.70 P 0.00 0.00 0.00 0.40 +0.13 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.47 +0.14 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.56 +0.15 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.65 +0.16 51 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.74 +0.17 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.85 +0.19 61 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.93 +0.18 53 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.02 +0.17 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.12 +0.17 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.23 +0.19 64 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.33 +0.19 68 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.42 +0.18 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.52 +0.19 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 50 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 +0.02 52 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 +0.02 49 0 192 0
30MAR26 2.90 P 0.06 0.06 0.06 0.08 +0.03 49 25 955 +25
30MAR26 3.00 P 0.10 0.10 0.10 0.11 +0.04 49 15 408 +15
30MAR26 3.10 P 0.00 0.00 0.00 0.15 +0.05 51 0 32 0
30MAR26 3.20 P 0.14 0.17 0.14 0.18 +0.05 48 11 79 +11
30MAR26 3.30 P 0.18 0.21 0.18 0.23 +0.07 49 11 79 +10
30MAR26 3.40 P 0.00 0.00 0.00 0.28 +0.08 49 0 1,600 0
30MAR26 3.50 P 0.27 0.27 0.27 0.34 +0.09 50 5 16 +5
30MAR26 3.60 P 0.00 0.00 0.00 0.40 +0.10 49 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.47 +0.11 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.55 +0.13 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.61 +0.12 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.15 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.78 +0.14 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.88 +0.16 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.96 +0.16 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.06 +0.17 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.15 +0.20 54 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.24 +0.17 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.33 +0.16 50 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.45 +0.19 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.53 +0.17 55 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.07 +0.02 49 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.09 +0.03 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.12 +0.04 49 0 0 0
29APR26 3.00 P 0.14 0.14 0.14 0.15 +0.04 48 5 41 +5
29APR26 3.10 P 0.18 0.18 0.18 0.19 +0.05 48 43 243 +38
29APR26 3.20 P 0.22 0.22 0.22 0.22 +0.05 47 5 230 +5
29APR26 3.30 P 0.00 0.00 0.00 0.27 +0.06 47 0 0 0
29APR26 3.40 P 0.27 0.27 0.27 0.33 +0.08 48 10 10 +10
29APR26 3.50 P 0.00 0.00 0.00 0.39 +0.09 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 +0.10 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 +0.11 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.58 +0.11 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.67 +0.13 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.74 +0.13 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.83 +0.14 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.91 - 51 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 1.00 - 52 0 0 -
29APR26 4.40 P 0.00 0.00 0.00 1.07 - 48 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 1.17 - 51 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.02 48 0 1 0
29JUN26 2.50 P 0.06 0.06 0.06 0.08 +0.02 48 3 14 +3
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.02 48 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.02 47 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.14 +0.02 45 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 +0.04 46 0 82 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 223 0
29JUN26 3.10 P 0.25 0.25 0.25 0.25 +0.04 45 5 7,840 +5
29JUN26 3.20 P 0.26 0.26 0.26 0.30 +0.05 46 2 67 +2
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.06 46 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.06 45 0 25 0
29JUN26 3.50 P 0.45 0.45 0.45 0.46 +0.06 46 30 36 +7
29JUN26 3.60 P 0.00 0.00 0.00 0.54 +0.09 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 +0.10 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.11 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 +0.11 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 +0.12 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.91 +0.13 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.99 +0.14 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.07 +0.14 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 +0.15 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.24 +0.15 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.16 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 +0.16 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.50 +0.16 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.59 +0.16 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.03 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.03 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.03 48 0 234 0
29SEP26 2.80 P 0.23 0.23 0.23 0.24 +0.04 48 15 35 +15
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.04 47 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 +0.06 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.06 49 0 322 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.07 48 0 23 0
29SEP26 3.40 P 0.48 0.48 0.48 0.53 +0.07 49 10 14 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.59 +0.08 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 +0.09 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.72 +0.09 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.79 +0.10 50 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.11 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.11 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.12 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.12 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.12 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.13 51 0 85 0
29SEP26 4.50 P 1.24 1.24 1.24 1.33 +0.14 52 1 14 +1
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.14 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.15 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 +0.15 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.15 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.02 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.02 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.02 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.03 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 +0.03 48 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.22 +0.03 47 0 40 0
30DEC26 2.70 P 0.24 0.24 0.24 0.25 +0.03 47 5 63 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.30 +0.04 48 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.05 47 0 10 0
30DEC26 3.00 P 0.38 0.38 0.38 0.39 +0.06 48 4 181 +4
30DEC26 3.10 P 0.00 0.00 0.00 0.43 +0.05 47 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.66 +0.08 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 +0.09 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 +0.10 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.10 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.11 49 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.11 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.12 49 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 - 50 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 1.30 - 49 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 1.39 - 51 0 0 -
TOTAL PUT 652 24,228 +452
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$ 61.30
29JAN26 45.00 C 0.00 0.00 0.00 16.39 -0.25 174 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.39 +0.17 163 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.48 +0.26 175 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.31 +0.09 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.39 +0.17 132 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.31 +0.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 8.81 +0.08 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 3.85 -0.01 40 0 120 0
29JAN26 60.00 C 1.40 1.74 1.40 1.67 -0.07 39 7 102 0
29JAN26 62.50 C 0.26 0.44 0.26 0.39 -0.09 38 36 508 +21
29JAN26 65.00 C 0.06 0.06 0.06 0.05 -0.04 39 2 298 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 164 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.89 +0.25 78 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.84 +0.61 72 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.85 +0.09 68 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.58 -0.16 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.43 -0.29 30 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.44 -0.26 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.02 -0.20 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.72 +0.04 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 4.70 -0.05 31 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 2.98 -0.08 30 0 261 0
26FEB26 62.50 C 1.50 1.65 1.50 1.73 -0.08 30 21 40 +20
26FEB26 65.00 C 0.00 0.00 0.00 0.93 -0.08 31 0 38 0
26FEB26 67.50 C 0.00 0.00 0.00 0.47 -0.04 31 0 113 0
26FEB26 70.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 137 0
26FEB26 72.50 C 0.16 0.16 0.16 0.09 -0.01 31 8 76 -4
26FEB26 75.00 C 0.00 0.00 0.00 0.04 0.00 32 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 33 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.49 -0.40 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.37 +0.04 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.34 -0.07 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.69 -0.21 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.33 -0.58 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.64 -0.37 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.75 -0.24 52 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.69 -0.28 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.89 -0.09 51 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 15.90 +0.38 49 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.87 -0.12 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.92 -0.09 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.43 -0.62 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.12 +0.36 42 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.85 +0.47 39 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.63 -0.18 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 5.89 -0.04 35 0 56 0
30MAR26 60.00 C 0.00 0.00 0.00 4.38 -0.05 35 0 138 0
30MAR26 62.50 C 0.00 0.00 0.00 3.16 +0.01 35 0 116 0
30MAR26 65.00 C 0.00 0.00 0.00 2.24 -0.04 35 0 37 0
30MAR26 67.50 C 1.54 1.54 1.54 1.56 +0.01 35 6 83 0
30MAR26 70.00 C 1.02 1.05 1.02 1.03 0.00 35 3 27 +3
30MAR26 72.50 C 0.72 0.77 0.72 0.66 -0.01 35 19 105 +19
30MAR26 75.00 C 0.50 0.50 0.48 0.42 0.00 35 5 141 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.26 0.00 35 0 85 0
30MAR26 80.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 92 0
30MAR26 82.50 C 0.00 0.00 0.00 0.09 0.00 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.06 0.00 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.05 +0.07 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.17 +0.65 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.24 -0.03 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.25 -0.08 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.35 +0.30 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.58 +0.58 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.38 -0.03 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.27 -0.03 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.65 -0.04 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.19 -0.05 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 3.98 -0.03 34 0 421 0
29APR26 65.00 C 2.70 3.07 2.70 3.01 -0.05 35 18 200 0
29APR26 67.50 C 0.00 0.00 0.00 2.26 -0.02 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.66 -0.01 35 0 6 0
29APR26 72.50 C 1.26 1.31 1.26 1.19 -0.01 35 30 30 +30
29APR26 75.00 C 0.98 0.98 0.98 0.84 -0.01 35 15 15 +15
29APR26 77.50 C 0.00 0.00 0.00 0.58 -0.01 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.40 -0.01 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.21 +0.20 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.27 +0.24 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.34 +0.28 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.43 -0.08 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.53 -0.06 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.64 -0.05 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.78 -0.03 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.93 -0.02 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.11 0.00 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 10.86 +0.37 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.12 +0.12 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.56 -0.20 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.20 +0.02 35 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.10 +0.03 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.18 +0.06 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.33 0.00 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.63 0.00 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.06 +0.01 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 0.00 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.95 0.00 35 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.70 0.00 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.67 +0.20 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.72 +0.21 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.98 +0.30 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.16 +0.25 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.36 +0.32 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.59 +0.19 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.84 +0.22 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.08 +0.43 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.51 -0.12 37 0 0 0
29SEP26 57.50 C 8.87 8.87 8.87 9.13 +0.31 37 15 77 +15
29SEP26 60.00 C 7.65 7.65 7.65 7.67 +0.03 36 2 119 +2
29SEP26 62.50 C 0.00 0.00 0.00 6.61 +0.03 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.68 +0.02 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.84 +0.02 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.16 +0.02 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.52 +0.01 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.01 +0.01 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.55 +0.02 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.87 +0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.58 0.00 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.32 0.00 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.14 +0.27 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.35 +0.01 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.51 -0.08 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.84 +0.12 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.12 +0.15 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.42 +0.11 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.80 +0.11 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.31 +0.11 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.26 +0.36 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.78 +0.05 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.78 +0.05 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.84 +0.04 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.03 +0.04 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.28 +0.02 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.63 0.00 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.04 -0.03 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.54 -0.03 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.09 -0.10 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.78 +0.02 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.39 +0.02 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.10 +0.02 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.82 +0.02 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.58 +0.02 36 0 1,000 0
TOTAL CALL 187 7,677 +123
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 251 0
29JAN26 52.50 P 0.03 0.03 0.03 0.01 0.00 71 10 332 -10
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 411 0
29JAN26 57.50 P 0.12 0.20 0.12 0.03 -0.04 39 100 286 +80
29JAN26 60.00 P 0.67 0.83 0.37 0.36 -0.15 39 112 825 -5
29JAN26 62.50 P 1.87 1.92 1.64 1.61 -0.19 39 18 625 0
29JAN26 65.00 P 0.00 0.00 0.00 3.80 -0.05 47 0 177 0
29JAN26 67.50 P 0.00 0.00 0.00 6.20 -0.10 0 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.70 -0.26 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.54 -0.10 138 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 14.11 +0.15 165 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.20 -0.26 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.70 -0.26 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.20 -0.26 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.70 -0.71 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.20 -0.10 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.96 -0.43 244 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.20 -0.67 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.96 -0.03 271 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 74 0
26FEB26 55.00 P 0.48 0.48 0.37 0.29 -0.05 31 20 90 0
26FEB26 57.50 P 1.03 1.08 0.77 0.75 -0.09 31 36 199 +36
26FEB26 60.00 P 1.81 1.81 1.55 1.55 -0.11 31 26 303 +6
26FEB26 62.50 P 2.81 2.81 2.81 2.83 -0.11 31 6 95 0
26FEB26 65.00 P 0.00 0.00 0.00 4.55 -0.06 31 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.53 +0.07 31 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.80 -0.16 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.54 -0.12 45 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.11 +0.15 54 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.46 0.00 55 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.70 -0.26 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.20 -0.26 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.70 -0.71 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.20 -0.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.96 -0.43 81 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.20 -0.67 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.96 -0.03 89 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 35 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 0.00 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 0.00 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.28 -0.02 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.59 -0.02 35 0 145 0
30MAR26 55.00 P 0.00 0.00 0.00 1.09 -0.04 35 0 300 0
30MAR26 57.50 P 0.00 0.00 0.00 1.82 -0.06 35 0 136 0
30MAR26 60.00 P 0.00 0.00 0.00 2.80 -0.06 35 0 166 0
30MAR26 62.50 P 0.00 0.00 0.00 4.09 -0.06 35 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 5.66 -0.06 35 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 7.44 +0.14 35 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 9.44 +0.18 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.54 -0.12 34 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.30 +0.32 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.46 0.00 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.71 -0.25 35 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.20 -0.26 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.70 -0.71 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.20 -0.60 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.96 -0.43 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.42 -0.45 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.96 -0.03 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
29APR26 50.00 P 0.63 0.63 0.61 0.57 -0.03 35 51 222 +51
29APR26 52.50 P 1.09 1.09 1.00 1.00 -0.04 35 2 46 +2
29APR26 55.00 P 0.00 0.00 0.00 1.61 -0.06 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.43 -0.07 35 0 2 0
29APR26 60.00 P 0.00 0.00 0.00 3.47 -0.05 34 0 156 0
29APR26 62.50 P 0.00 0.00 0.00 4.75 -0.06 34 0 300 0
29APR26 65.00 P 0.00 0.00 0.00 6.28 -0.05 34 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 8.00 -0.34 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.91 -0.19 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.93 -0.27 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.30 -0.03 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.46 -0.40 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.17 +0.21 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.23 -0.23 35 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.70 -0.71 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.20 -0.60 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 -0.01 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.69 -0.02 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 -0.02 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.25 -0.02 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.47 -0.02 36 0 33 0
29JUN26 52.50 P 2.08 2.08 2.08 2.13 0.00 35 2 16 +2
29JUN26 55.00 P 0.00 0.00 0.00 2.94 -0.06 35 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 -0.06 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 5.09 -0.09 34 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.51 -0.05 34 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.08 -0.07 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.91 +0.24 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.58 +0.11 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.56 +0.19 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.63 +0.24 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.78 -0.29 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.99 -0.72 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.25 -0.30 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.56 -0.23 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.90 -0.25 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.28 -0.31 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.68 -0.20 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.09 -0.19 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.16 -0.02 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.36 -0.02 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.85 -0.02 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.12 -0.03 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.40 -0.03 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.70 -0.03 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.57 -0.04 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.61 -0.04 38 0 7 0
29SEP26 57.50 P 5.95 5.95 5.95 5.78 -0.04 38 3 34 +3
29SEP26 60.00 P 0.00 0.00 0.00 7.07 -0.05 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.54 -0.05 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.13 -0.05 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.81 -0.06 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.54 -0.17 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.44 -0.17 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.41 -0.22 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.46 -0.25 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.56 -0.30 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.72 -0.19 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.91 -0.21 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.15 -0.23 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.42 -0.12 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.72 -0.05 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.03 -0.09 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.86 -0.02 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 2.13 -0.01 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 -0.02 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.07 -0.02 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 -0.02 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.35 -0.02 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 -0.03 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.64 -0.03 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.94 -0.04 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.42 -0.04 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.98 -0.05 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.67 -0.04 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.44 -0.05 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.31 -0.04 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.24 -0.04 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.23 -0.08 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.28 -0.10 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.37 -0.18 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.51 -0.15 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.69 -0.14 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.90 -0.15 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.22 -0.07 40 0 0 0
TOTAL PUT 386 9,701 +165
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$ 75.55
29JAN26 46.00 C 0.00 0.00 0.00 29.56 -2.56 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.56 -2.56 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.56 -2.56 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.56 -2.56 0 0 2 0
29JAN26 50.00 C 0.00 0.00 0.00 25.56 -2.56 0 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 23.06 -2.57 0 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 20.56 -2.57 0 0 3 0
29JAN26 57.50 C 0.00 0.00 0.00 18.07 -2.56 110 0 16 0
29JAN26 60.00 C 15.60 15.60 15.60 15.57 -2.58 93 1 44 -1
29JAN26 62.50 C 0.00 0.00 0.00 13.07 -2.56 77 0 60 0
29JAN26 65.00 C 11.05 11.05 11.05 10.59 -2.54 75 1 59 -1
29JAN26 67.50 C 8.20 8.30 8.20 8.07 -2.57 46 20 100 0
29JAN26 70.00 C 7.00 7.00 5.50 5.63 -2.75 50 89 213 -19
29JAN26 72.50 C 3.55 3.55 2.87 3.32 -2.49 45 9 247 +1
29JAN26 75.00 C 2.88 2.88 1.40 1.71 -1.89 51 143 787 -18
29JAN26 77.50 C 1.40 1.40 0.56 0.66 -1.38 51 326 804 +34
29JAN26 80.00 C 0.36 0.58 0.24 0.19 -0.79 51 314 1,679 +163
29JAN26 82.50 C 0.39 0.39 0.10 0.04 -0.37 50 102 386 +37
29JAN26 85.00 C 0.14 0.14 0.06 0.01 -0.13 53 14 859 -4
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 951 0
29JAN26 90.00 C 0.02 0.02 0.01 0.01 0.00 75 3 448 -3
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 141 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 183 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 153 0
29JAN26 100.00 C 0.02 0.02 0.01 0.01 0.00 114 15 233 +1
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 171 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 179 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 23.12 -2.51 159 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 20.83 -2.30 184 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 18.22 -2.41 146 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 15.57 -2.58 67 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 13.27 -2.37 114 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 10.79 -2.35 97 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 8.33 -2.32 81 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 5.86 -2.52 62 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 3.64 -2.17 54 0 0 0
30JAN26 75.00 C 2.65 2.65 1.65 1.86 -1.87 49 60 62 +3
30JAN26 77.50 C 1.16 1.21 0.76 0.82 -1.39 50 17 20 +11
30JAN26 80.00 C 0.67 0.67 0.35 0.28 -0.90 49 44 43 +21
30JAN26 82.50 C 0.28 0.29 0.28 0.08 -0.44 49 3 34 +1
30JAN26 85.00 C 0.13 0.13 0.08 0.02 -0.18 50 12 60 +2
30JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
30JAN26 90.00 C 0.02 0.02 0.01 0.01 -0.01 65 10 30 +8
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 20.83 - 108 0 0 -
06FEB26 57.50 C 0.00 0.00 0.00 18.22 - 84 0 0 -
06FEB26 60.00 C 0.00 0.00 0.00 15.60 - 0 0 0 -
06FEB26 62.50 C 0.00 0.00 0.00 13.27 - 66 0 0 -
06FEB26 65.00 C 0.00 0.00 0.00 10.93 - 64 0 0 -
06FEB26 67.50 C 0.00 0.00 0.00 8.49 - 54 0 0 -
06FEB26 70.00 C 0.00 0.00 0.00 6.13 - 46 0 0 -
06FEB26 72.50 C 0.00 0.00 0.00 4.24 - 46 0 0 -
06FEB26 75.00 C 3.30 3.30 2.47 2.72 - 46 22 22 -
06FEB26 77.50 C 1.93 1.95 1.50 1.66 - 46 43 21 -
06FEB26 80.00 C 1.61 1.61 0.93 0.91 - 46 32 23 -
06FEB26 82.50 C 0.66 0.66 0.66 0.46 - 46 2 2 -
06FEB26 85.00 C 0.69 0.69 0.36 0.21 - 46 4 4 -
06FEB26 87.50 C 0.30 0.35 0.30 0.09 - 46 3 3 -
06FEB26 90.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
06FEB26 92.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
06FEB26 95.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
06FEB26 97.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
06FEB26 100.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 46.00 C 29.23 29.74 29.13 29.73 -2.49 77 30 40 +20
26FEB26 47.00 C 28.94 29.01 28.13 28.77 -2.54 79 40 35 +11
26FEB26 48.00 C 0.00 0.00 0.00 27.73 -2.50 71 0 1 0
26FEB26 49.00 C 0.00 0.00 0.00 26.75 -2.45 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.79 -2.33 72 0 112 0
26FEB26 52.50 C 0.00 0.00 0.00 23.26 -2.42 60 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 20.86 -2.28 61 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 18.35 -2.35 53 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.87 -2.28 47 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 13.61 -2.19 49 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 11.28 -2.18 45 0 54 0
26FEB26 67.50 C 9.17 9.17 9.17 8.98 -2.23 41 1 3 0
26FEB26 70.00 C 7.95 8.00 7.10 7.35 -2.05 45 33 93 +19
26FEB26 72.50 C 5.74 5.74 5.45 5.76 -1.75 45 22 67 +17
26FEB26 75.00 C 4.95 4.95 4.08 4.41 -1.56 46 31 268 -6
26FEB26 77.50 C 4.22 4.22 3.13 3.37 -1.42 47 42 225 +17
26FEB26 80.00 C 3.20 3.30 2.37 2.44 -1.27 46 51 264 +24
26FEB26 82.50 C 2.57 2.57 1.89 1.73 -1.08 46 42 1,669 +12
26FEB26 85.00 C 1.64 1.84 1.47 1.19 -0.87 46 32 924 +14
26FEB26 87.50 C 1.55 1.55 1.20 0.81 -0.67 46 13 309 -8
26FEB26 90.00 C 1.20 1.24 0.89 0.53 -0.51 46 88 928 +3
26FEB26 92.50 C 0.85 0.85 0.75 0.35 -0.37 46 25 72 -20
26FEB26 95.00 C 0.70 0.70 0.70 0.22 -0.27 46 5 201 0
26FEB26 97.50 C 0.49 0.55 0.45 0.14 -0.19 46 27 34 +8
26FEB26 100.00 C 0.50 0.50 0.37 0.09 -0.13 46 18 100 +13
26FEB26 102.50 C 0.30 0.31 0.28 0.05 -0.09 46 8 304 -2
30MAR26 20.00 C 0.00 0.00 0.00 55.83 -2.31 156 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 54.90 -2.28 158 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 53.85 -2.31 147 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 52.83 -2.29 138 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 51.96 -2.16 147 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 50.80 -2.33 124 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 49.84 -2.29 124 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 48.84 -2.30 120 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 47.88 -2.27 119 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 46.81 -2.30 107 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 45.86 -2.28 109 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 44.87 -2.30 106 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 43.85 -2.30 100 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 42.84 -2.55 95 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 41.88 -2.34 95 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 40.90 -2.34 93 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 39.85 -2.49 85 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 38.84 -2.45 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 37.91 -2.33 84 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 36.92 -2.27 81 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 35.92 -2.28 78 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 34.93 -2.27 76 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 33.99 -2.29 77 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 33.05 -2.27 77 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.01 -2.21 72 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.15 -2.11 76 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 29.98 -2.33 65 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.04 -2.27 65 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 28.09 -2.27 65 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 27.03 -2.34 59 0 59 0
30MAR26 50.00 C 26.00 26.00 25.40 26.11 -2.44 60 9 145 0
30MAR26 52.50 C 0.00 0.00 0.00 23.59 -2.40 53 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 21.29 -2.33 53 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 18.84 -2.20 48 0 126 0
30MAR26 60.00 C 16.00 16.00 16.00 16.59 -2.11 47 8 290 +8
30MAR26 62.50 C 0.00 0.00 0.00 14.51 -2.04 47 0 71 0
30MAR26 65.00 C 12.30 12.30 12.30 12.41 -1.98 45 1 105 0
30MAR26 67.50 C 0.00 0.00 0.00 10.59 -1.90 45 0 450 0
30MAR26 70.00 C 0.00 0.00 0.00 9.07 -1.77 46 0 1,064 0
30MAR26 72.50 C 7.33 7.33 7.33 7.50 -1.69 46 1 214 0
30MAR26 75.00 C 6.56 6.56 6.03 6.32 -1.48 47 88 950 +23
30MAR26 77.50 C 6.04 6.04 5.23 5.31 -1.36 47 526 184 -383
30MAR26 80.00 C 5.50 5.50 4.35 4.31 -1.44 47 128 786 +81
30MAR26 82.50 C 4.12 4.12 3.70 3.47 -1.30 47 3 160 +1
30MAR26 85.00 C 3.30 3.30 3.10 2.77 -1.13 47 7 766 -1
30MAR26 87.50 C 2.76 2.76 2.74 2.19 -0.98 47 23 209 -7
30MAR26 90.00 C 2.60 2.60 2.36 1.72 -0.84 47 25 1,069 -15
30MAR26 92.50 C 2.11 2.11 2.11 1.34 -0.71 47 10 272 +10
30MAR26 95.00 C 0.00 0.00 0.00 1.04 -0.59 47 0 725 0
30MAR26 97.50 C 1.52 1.52 1.52 0.80 -0.49 47 15 105 0
30MAR26 100.00 C 1.34 1.34 1.28 0.61 -0.41 47 16 288 +16
30MAR26 102.50 C 1.15 1.15 1.11 0.46 -0.34 46 65 212 +65
30MAR26 105.00 C 1.12 1.12 1.00 0.35 -0.27 47 2 535 +2
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.22 46 0 61 0
30MAR26 110.00 C 0.00 0.00 0.00 0.20 -0.17 47 0 55 0
30MAR26 112.50 C 0.00 0.00 0.00 0.15 -0.13 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.11 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.09 46 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 82 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 86 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 26.39 -2.28 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.02 -2.20 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.73 -2.14 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.36 -2.23 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.23 -2.16 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.21 -1.98 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.38 -1.87 45 1 15 0
29APR26 67.50 C 0.00 0.00 0.00 11.61 -1.81 45 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 10.15 -1.67 45 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 8.77 -1.69 46 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 7.59 -1.48 46 0 637 0
29APR26 77.50 C 7.30 7.30 6.44 6.60 -1.37 47 5 33 +3
29APR26 80.00 C 5.55 5.86 5.55 5.59 -1.44 47 5 55 +4
29APR26 82.50 C 0.00 0.00 0.00 4.70 -1.36 47 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 3.94 -1.22 47 0 626 0
29APR26 87.50 C 0.00 0.00 0.00 3.28 -1.10 46 0 187 0
29APR26 90.00 C 3.89 3.89 3.89 2.72 -0.97 46 1 109 0
29APR26 92.50 C 0.00 0.00 0.00 2.25 -0.85 46 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 1.85 -0.75 46 0 364 0
29APR26 97.50 C 0.00 0.00 0.00 1.51 -0.66 46 0 8 0
29APR26 100.00 C 0.00 0.00 0.00 1.23 -0.57 46 0 582 0
29APR26 102.50 C 0.00 0.00 0.00 1.00 -0.49 46 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.81 -0.42 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.66 -0.36 46 0 75 0
29APR26 110.00 C 1.35 1.48 1.35 0.53 -0.31 46 32 17 +2
29APR26 112.50 C 0.00 0.00 0.00 0.43 -0.25 46 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.34 -0.22 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.27 -0.19 46 0 4 0
29APR26 120.00 C 0.00 0.00 0.00 0.22 -0.15 46 0 14 0
29APR26 122.50 C 0.00 0.00 0.00 0.17 -0.13 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.14 -0.11 46 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.11 -0.09 46 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.07 -0.06 46 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 75 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 46.27 -2.32 80 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 45.28 -2.36 77 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.30 -2.33 75 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 43.36 -2.29 74 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.39 -2.32 73 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.41 -2.30 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 40.41 -2.32 68 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.43 -2.32 66 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.51 -2.26 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.48 -2.32 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.52 -2.31 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.68 -2.18 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.60 -2.32 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.68 -2.26 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.67 -2.31 56 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.77 -2.25 55 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.82 -2.28 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.86 -2.25 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.98 -2.22 53 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.00 -2.28 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.08 -2.25 50 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 24.82 -2.23 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 22.70 -2.09 47 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 20.59 -2.03 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.63 -1.97 46 0 34 0
29JUN26 62.50 C 16.50 16.60 16.43 16.82 -2.23 45 31 91 -14
29JUN26 65.00 C 0.00 0.00 0.00 15.20 -1.81 46 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 13.69 -1.75 46 0 194 0
29JUN26 70.00 C 12.70 12.70 12.70 12.18 -1.80 46 1 371 0
29JUN26 72.50 C 0.00 0.00 0.00 11.08 -1.54 47 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 9.90 -1.49 47 0 138 0
29JUN26 77.50 C 9.34 9.34 9.34 8.96 -1.39 48 2 231 -2
29JUN26 80.00 C 8.62 8.62 7.90 8.11 -1.31 48 7 444 +6
29JUN26 82.50 C 0.00 0.00 0.00 7.19 -1.47 48 0 79 0
29JUN26 85.00 C 6.59 6.59 6.59 6.35 -1.39 48 2 203 +2
29JUN26 87.50 C 0.00 0.00 0.00 5.61 -1.29 48 0 188 0
29JUN26 90.00 C 5.63 5.63 5.63 4.94 -1.19 48 50 395 +10
29JUN26 92.50 C 0.00 0.00 0.00 4.34 -1.10 48 0 270 0
29JUN26 95.00 C 4.82 4.82 4.82 3.81 -1.02 48 20 183 +20
29JUN26 97.50 C 0.00 0.00 0.00 3.34 -0.93 48 0 47 0
29JUN26 100.00 C 4.00 4.00 4.00 2.92 -0.86 48 1 113 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.56 -0.77 48 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.23 -0.71 48 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.95 -0.64 48 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.70 -0.58 48 0 21 0
29JUN26 112.50 C 0.00 0.00 0.00 1.48 -0.53 48 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.29 -0.47 48 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.12 -0.43 48 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.97 -0.39 47 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.84 -0.35 47 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.73 -0.31 47 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.64 -0.28 48 0 30 0
29JUN26 130.00 C 1.68 1.68 1.64 0.55 -0.25 47 31 48 +30
29JUN26 132.50 C 1.69 1.69 1.53 0.48 -0.22 47 31 56 +30
29JUN26 135.00 C 1.53 1.53 1.53 0.41 -0.21 47 1 19 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.36 -0.18 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 -0.16 47 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 37.24 -2.31 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.32 -2.29 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.38 -2.29 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.46 -2.28 53 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 33.54 -2.27 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.63 -2.27 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.70 -2.29 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.83 -2.25 50 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 29.95 -2.29 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.09 -2.23 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.24 -2.21 48 0 23 0
29SEP26 52.50 C 26.04 26.04 26.04 26.19 -2.18 47 5 20 0
29SEP26 55.00 C 0.00 0.00 0.00 24.20 -2.07 47 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 22.37 -2.01 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 20.63 -1.97 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.03 -1.95 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.54 -1.85 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.14 -1.80 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 14.97 -1.61 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 13.75 -1.61 47 0 16 0
29SEP26 75.00 C 12.80 12.80 12.80 12.71 -1.55 48 2 36 0
29SEP26 77.50 C 11.80 11.80 11.80 11.88 -1.36 49 2 43 +2
29SEP26 80.00 C 11.26 11.30 10.60 10.95 -1.44 49 56 353 +39
29SEP26 82.50 C 0.00 0.00 0.00 10.01 -1.55 49 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 9.15 -1.48 49 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 8.36 -1.40 48 0 24 0
29SEP26 90.00 C 8.30 8.30 8.30 7.63 -1.32 48 2 47 +2
29SEP26 92.50 C 7.70 7.70 7.60 6.96 -1.25 48 5 51 +5
29SEP26 95.00 C 0.00 0.00 0.00 6.34 -1.18 48 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 5.78 -1.11 48 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 5.26 -1.05 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 4.79 -0.98 48 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 4.36 -0.92 48 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 3.97 -0.86 48 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 3.61 -0.81 48 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 3.28 -0.76 48 0 8 0
29SEP26 115.00 C 0.00 0.00 0.00 2.98 -0.71 48 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 2.71 -0.66 48 0 46 0
29SEP26 120.00 C 4.44 4.44 4.44 2.47 -0.61 48 1 50 -1
30DEC26 40.00 C 0.00 0.00 0.00 37.92 -2.30 53 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 37.03 -2.28 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.14 -2.27 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.25 -2.31 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.38 -2.30 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.53 -2.23 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 32.68 -2.22 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.83 -2.22 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.01 -2.20 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 30.20 -2.24 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.42 -2.20 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 27.51 -2.11 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.70 -2.10 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.01 -2.03 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.38 -2.00 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.91 -1.97 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 19.53 -1.89 47 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 18.31 -1.77 47 0 1 0
30DEC26 70.00 C 16.47 16.47 16.47 17.13 -1.69 47 2 5 0
30DEC26 72.50 C 0.00 0.00 0.00 15.98 -1.69 47 0 5 0
30DEC26 75.00 C 15.30 15.30 15.30 14.99 -1.60 48 1 9 +1
30DEC26 77.50 C 15.20 15.20 13.79 14.11 -1.49 48 3 33 -1
30DEC26 80.00 C 0.00 0.00 0.00 13.21 -1.53 49 0 9 0
30DEC26 82.50 C 0.00 0.00 0.00 12.28 -1.55 49 0 0 0
30DEC26 85.00 C 12.00 12.00 11.60 11.42 -0.98 48 7 69 +7
30DEC26 87.50 C 0.00 0.00 0.00 10.61 -1.53 48 0 0 0
30DEC26 90.00 C 10.60 10.60 10.33 9.85 -1.47 48 3 25 +3
30DEC26 92.50 C 0.00 0.00 0.00 9.15 -1.41 48 0 41 0
30DEC26 95.00 C 9.38 9.43 9.38 8.49 -1.35 48 2 49 +2
30DEC26 97.50 C 0.00 0.00 0.00 7.89 -1.28 48 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 7.32 -1.23 48 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 6.79 -1.18 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.31 -1.11 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 5.85 -1.07 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.43 -1.02 48 0 7 0
30DEC26 112.50 C 0.00 0.00 0.00 5.04 -0.97 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.68 -0.92 48 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 4.34 -0.88 48 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.03 -0.83 48 0 28 0
TOTAL CALL 3,036 34,376 +308
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 200 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 192 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 184 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 177 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 101 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 151 0 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 197 0
29JAN26 60.00 P 0.03 0.03 0.01 0.01 0.00 99 12 576 -2
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 798 0
29JAN26 65.00 P 0.03 0.03 0.03 0.01 0.00 68 15 925 0
29JAN26 67.50 P 0.04 0.04 0.03 0.01 0.00 52 27 814 -6
29JAN26 70.00 P 0.11 0.15 0.09 0.07 +0.03 51 54 2,317 +14
29JAN26 72.50 P 0.25 0.55 0.25 0.35 +0.17 51 264 458 +50
29JAN26 75.00 P 0.76 1.51 0.70 1.09 +0.50 49 303 991 -63
29JAN26 77.50 P 1.65 2.66 1.65 2.66 +1.19 54 6 420 +1
29JAN26 80.00 P 4.00 5.00 4.00 4.76 +1.82 60 165 479 +155
29JAN26 82.50 P 7.50 7.50 7.50 6.98 +2.08 51 12 41 0
29JAN26 85.00 P 0.00 0.00 0.00 9.45 +2.24 0 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 11.97 +2.27 75 0 25 -5
29JAN26 90.00 P 0.00 0.00 0.00 14.47 +2.41 87 0 0 -9
29JAN26 92.50 P 0.00 0.00 0.00 16.97 +2.55 98 0 0 -9
29JAN26 95.00 P 0.00 0.00 0.00 19.46 +2.56 103 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 21.96 +2.46 114 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 24.46 +2.25 123 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.96 +2.44 133 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 29.46 +2.42 142 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.96 +2.35 151 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 34.46 +2.25 160 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.96 +2.37 169 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.46 +2.43 177 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 41.96 +2.43 185 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 44.46 +2.56 193 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JAN26 62.50 P 0.01 0.01 0.01 0.01 0.00 72 5 16 +5
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30JAN26 67.50 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
30JAN26 70.00 P 0.19 0.20 0.17 0.12 +0.05 49 20 50 +15
30JAN26 72.50 P 0.37 0.60 0.36 0.47 +0.22 50 14 111 +9
30JAN26 75.00 P 1.00 1.63 1.00 1.28 +0.59 49 67 75 +17
30JAN26 77.50 P 1.90 2.79 1.90 2.81 +1.18 52 16 79 +15
30JAN26 80.00 P 0.00 0.00 0.00 4.76 +1.67 52 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 7.20 +2.18 66 0 1 0
30JAN26 85.00 P 0.00 0.00 0.00 9.47 +2.20 54 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 11.97 +2.25 65 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 14.47 +2.28 76 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 17.02 +2.36 99 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 19.46 +2.34 91 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 21.96 +2.38 100 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 24.46 +2.25 108 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 26.96 +2.39 117 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
06FEB26 57.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
06FEB26 60.00 P 0.02 0.02 0.02 0.01 - 52 5 5 -
06FEB26 62.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
06FEB26 65.00 P 0.10 0.11 0.09 0.07 - 46 7 6 -
06FEB26 67.50 P 0.00 0.00 0.00 0.20 - 46 0 0 -
06FEB26 70.00 P 0.41 0.58 0.41 0.51 - 45 16 14 -
06FEB26 72.50 P 0.91 1.28 0.91 1.11 - 45 11 11 -
06FEB26 75.00 P 2.02 2.42 1.78 2.12 - 46 28 28 -
06FEB26 77.50 P 0.00 0.00 0.00 3.59 - 47 0 0 -
06FEB26 80.00 P 0.00 0.00 0.00 5.43 - 49 0 0 -
06FEB26 82.50 P 0.00 0.00 0.00 7.49 - 51 0 0 -
06FEB26 85.00 P 0.00 0.00 0.00 9.79 - 54 0 0 -
06FEB26 87.50 P 0.00 0.00 0.00 12.17 - 58 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 14.61 - 63 0 0 -
06FEB26 92.50 P 0.00 0.00 0.00 17.02 - 62 0 0 -
06FEB26 95.00 P 0.00 0.00 0.00 19.46 - 59 0 0 -
06FEB26 97.50 P 0.00 0.00 0.00 22.01 - 74 0 0 -
06FEB26 100.00 P 0.00 0.00 0.00 24.50 - 79 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
26FEB26 55.00 P 0.05 0.05 0.05 0.03 +0.01 47 4 80 +4
26FEB26 57.50 P 0.08 0.08 0.07 0.07 +0.02 46 16 266 +7
26FEB26 60.00 P 0.16 0.16 0.13 0.15 +0.04 45 58 832 -19
26FEB26 62.50 P 0.25 0.28 0.24 0.30 +0.08 45 10 300 +10
26FEB26 65.00 P 0.42 0.56 0.42 0.58 +0.15 45 219 415 -72
26FEB26 67.50 P 0.78 1.00 0.78 1.01 +0.26 45 68 549 +18
26FEB26 70.00 P 1.28 1.70 1.28 1.63 +0.40 45 225 1,179 +173
26FEB26 72.50 P 2.19 2.62 2.19 2.49 +0.59 45 34 237 +11
26FEB26 75.00 P 2.97 4.00 2.97 3.67 +0.89 45 23 523 +19
26FEB26 77.50 P 5.20 5.20 5.20 5.15 +1.15 47 1 170 +1
26FEB26 80.00 P 6.70 7.22 6.70 6.70 +1.19 46 7 119 +5
26FEB26 82.50 P 8.65 9.10 8.65 8.71 +1.58 49 16 20 +16
26FEB26 85.00 P 10.19 10.50 10.19 10.76 +1.84 51 7 10 +7
26FEB26 87.50 P 0.00 0.00 0.00 12.95 +2.00 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.20 +2.10 54 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 17.67 +2.30 59 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.74 +2.01 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.17 +2.13 55 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.64 +2.10 58 0 0 0
26FEB26 102.50 P 27.32 27.53 27.30 27.08 +2.23 60 15 27 +15
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 84 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 177 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 345 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 629 0
30MAR26 52.50 P 0.00 0.00 0.00 0.14 +0.03 47 0 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 774 0
30MAR26 57.50 P 0.00 0.00 0.00 0.42 +0.08 46 0 430 0
30MAR26 60.00 P 0.60 0.60 0.60 0.68 +0.12 46 2 599 0
30MAR26 62.50 P 0.88 0.95 0.88 1.07 +0.19 46 4 1,125 +2
30MAR26 65.00 P 1.44 1.44 1.40 1.58 +0.28 46 507 1,102 -495
30MAR26 67.50 P 1.95 2.16 1.92 2.24 +0.38 46 63 398 +21
30MAR26 70.00 P 3.06 3.13 2.93 3.05 +0.49 45 196 1,835 +148
30MAR26 72.50 P 3.62 4.30 3.62 4.05 +0.65 45 49 316 +46
30MAR26 75.00 P 5.49 5.70 5.32 5.34 +0.88 46 95 152 +33
30MAR26 77.50 P 6.76 7.03 6.76 6.87 +1.05 47 30 100 -3
30MAR26 80.00 P 8.65 8.65 8.65 8.54 +1.20 48 80 172 +61
30MAR26 82.50 P 0.00 0.00 0.00 10.27 +1.36 49 0 164 0
30MAR26 85.00 P 0.00 0.00 0.00 12.13 +1.53 49 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 14.14 +1.69 50 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 16.26 +1.83 51 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 18.45 +1.96 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.69 +2.04 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.99 +2.08 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.26 +2.05 55 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 27.62 +2.03 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.03 +2.02 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.41 +2.00 59 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 34.82 +2.18 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.07 +2.03 55 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.67 +2.24 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.96 +2.11 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.51 +2.18 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.96 +2.19 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.45 +2.32 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.02 +2.29 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 54.45 +2.26 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 56.95 +2.25 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 59.45 +2.38 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 62.00 +2.50 73 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 64.45 +2.44 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 71 0
29APR26 52.50 P 0.24 0.24 0.24 0.33 +0.05 45 1 4 +1
29APR26 55.00 P 0.00 0.00 0.00 0.54 +0.09 45 0 83 0
29APR26 57.50 P 0.00 0.00 0.00 0.83 +0.14 45 0 147 0
29APR26 60.00 P 0.96 0.99 0.96 1.21 +0.19 45 32 229 +14
29APR26 62.50 P 1.50 1.50 1.43 1.71 +0.26 45 23 149 +23
29APR26 65.00 P 1.87 2.09 1.87 2.35 +0.36 45 46 230 +38
29APR26 67.50 P 2.64 3.00 2.64 3.13 +0.49 45 53 268 +38
29APR26 70.00 P 3.80 4.00 3.57 4.03 +0.57 45 7 386 +7
29APR26 72.50 P 4.67 5.04 4.67 5.07 +0.68 45 3 348 +1
29APR26 75.00 P 6.07 6.51 6.07 6.40 +0.94 45 31 1,116 +31
29APR26 77.50 P 0.00 0.00 0.00 7.91 +1.03 46 0 79 0
29APR26 80.00 P 0.00 0.00 0.00 9.61 +1.20 47 0 66 0
29APR26 82.50 P 11.00 11.00 11.00 11.31 +1.30 48 4 13 0
29APR26 85.00 P 0.00 0.00 0.00 13.14 +1.45 48 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 15.04 +1.56 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 17.07 +1.72 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.18 +1.82 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.35 +1.93 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.62 +2.03 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.92 +2.12 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.24 +2.15 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 30.38 +1.96 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.78 +1.98 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 35.20 +1.98 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 37.56 +1.97 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.90 +1.94 57 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 42.30 +1.98 57 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 44.69 +2.07 57 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 47.12 +2.17 57 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 49.61 +2.09 58 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 52.02 +2.24 57 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 54.45 +2.19 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.95 +2.17 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 59.48 +2.28 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 62.00 +2.28 63 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 64.48 +2.28 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 0.00 48 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.44 +0.06 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 +0.07 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.60 +0.07 47 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.71 +0.10 47 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 1.02 +0.13 47 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.41 +0.16 47 0 244 0
29JUN26 57.50 P 1.48 1.49 1.48 1.91 +0.24 47 32 201 0
29JUN26 60.00 P 0.00 0.00 0.00 2.49 +0.30 47 0 279 0
29JUN26 62.50 P 2.55 2.55 2.55 3.16 +0.33 46 1 292 0
29JUN26 65.00 P 3.48 3.48 3.48 3.99 +0.45 46 1 262 0
29JUN26 67.50 P 0.00 0.00 0.00 4.90 +0.52 46 0 503 0
29JUN26 70.00 P 0.00 0.00 0.00 5.93 +0.61 46 0 1,470 0
29JUN26 72.50 P 6.63 6.63 6.63 7.08 +0.72 46 1 879 +1
29JUN26 75.00 P 8.32 8.32 8.32 8.31 +0.79 46 4 928 0
29JUN26 77.50 P 0.00 0.00 0.00 9.88 +1.01 47 0 219 0
29JUN26 80.00 P 0.00 0.00 0.00 11.51 +1.07 48 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 13.30 +1.17 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 15.11 +1.21 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.01 +1.39 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.89 +1.47 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 20.88 +1.57 51 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 22.93 +1.69 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 25.02 +1.73 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.21 +1.86 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.40 +1.90 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.68 +1.98 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.83 +1.91 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.15 +1.93 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.38 +1.85 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 40.71 +1.83 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 43.02 +1.75 55 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 45.46 +1.78 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 47.70 +1.75 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.16 +1.87 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.55 +1.90 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.95 +1.89 57 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 57.42 +1.98 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 59.72 +1.92 57 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 62.26 +1.89 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.67 +2.04 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 +0.07 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 +0.07 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.75 +0.08 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.87 +0.10 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.99 +0.11 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 +0.11 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.27 +0.15 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.43 +0.16 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 +0.15 47 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 2.09 +0.24 47 0 179 0
29SEP26 55.00 P 0.00 0.00 0.00 2.63 +0.24 47 0 229 0
29SEP26 57.50 P 0.00 0.00 0.00 3.32 +0.33 47 0 191 0
29SEP26 60.00 P 3.50 3.50 3.47 4.04 +0.36 47 4 167 0
29SEP26 62.50 P 0.00 0.00 0.00 4.91 +0.45 47 0 581 0
29SEP26 65.00 P 0.00 0.00 0.00 5.82 +0.49 47 0 141 0
29SEP26 67.50 P 0.00 0.00 0.00 6.88 +0.60 47 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 7.95 +0.62 46 0 55 0
29SEP26 72.50 P 0.00 0.00 0.00 9.20 +0.77 46 0 38 0
29SEP26 75.00 P 10.65 10.65 10.40 10.45 +0.77 46 31 138 +31
29SEP26 77.50 P 0.00 0.00 0.00 11.96 +0.98 46 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 13.62 +1.10 47 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 15.32 +1.11 48 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 17.15 +1.22 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.99 +1.21 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.91 +1.24 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.89 +1.42 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.85 +1.47 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 26.88 +1.59 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.95 +1.68 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 31.03 +1.70 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.18 +1.77 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.39 +1.89 53 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 37.61 +1.91 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 39.78 +1.87 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.02 +1.89 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.32 +1.91 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.57 +1.84 55 0 23 0
30DEC26 40.00 P 0.62 0.62 0.62 0.80 +0.07 47 4 24 +4
30DEC26 41.00 P 0.00 0.00 0.00 0.92 +0.09 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.04 +0.08 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.17 +0.09 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.31 +0.10 47 0 0 0
30DEC26 45.00 P 1.06 1.10 1.06 1.48 +0.13 47 3 20 +3
30DEC26 46.00 P 1.23 1.23 1.23 1.65 +0.13 47 3 3 +2
30DEC26 47.00 P 0.00 0.00 0.00 1.82 +0.13 47 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 2.01 +0.15 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.23 +0.20 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.45 +0.20 47 0 8 0
30DEC26 52.50 P 0.00 0.00 0.00 3.02 +0.21 47 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.73 +0.28 47 0 13 0
30DEC26 57.50 P 3.80 3.80 3.80 4.47 +0.30 47 1 12 +1
30DEC26 60.00 P 4.56 4.56 4.56 5.35 +0.40 47 3 47 +3
30DEC26 62.50 P 0.00 0.00 0.00 6.24 +0.40 46 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 7.29 +0.53 46 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 8.37 +0.54 46 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.54 +0.63 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 10.80 +0.70 46 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 12.08 +0.71 46 0 26 0
30DEC26 77.50 P 12.91 12.91 12.91 13.61 +0.95 46 2 6 +1
30DEC26 80.00 P 0.00 0.00 0.00 15.25 +1.00 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 16.94 +1.02 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.72 +1.13 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 20.61 +1.21 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.48 +1.17 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.40 +1.20 49 0 0 0
30DEC26 95.00 P 26.42 26.42 26.32 26.47 +1.39 50 2 2 +2
30DEC26 97.50 P 0.00 0.00 0.00 28.40 +1.39 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.37 +1.43 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.45 +1.57 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.54 +1.62 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.64 +1.64 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.78 +1.68 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.00 +1.80 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.16 +1.78 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.36 +1.76 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.55 +1.72 53 0 0 0
TOTAL PUT 3,068 41,045 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 62.00
29JAN26 46.00 C 0.00 0.00 0.00 16.00 -1.97 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.01 -2.16 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.01 -2.42 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.40 -1.57 191 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.01 -2.09 0 0 500 0
29JAN26 52.50 C 0.00 0.00 0.00 9.80 -1.68 136 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.01 -1.97 0 0 0 0
29JAN26 57.50 C 4.41 4.41 4.41 4.57 -1.92 50 15 15 +14
29JAN26 60.00 C 3.14 3.14 2.14 2.27 -1.72 42 256 330 +220
29JAN26 62.50 C 0.92 0.92 0.64 0.68 -1.32 40 281 201 +32
29JAN26 65.00 C 0.48 0.48 0.11 0.11 -0.63 40 401 848 -179
29JAN26 67.50 C 0.06 0.07 0.06 0.01 -0.18 41 91 379 +29
29JAN26 70.00 C 0.03 0.05 0.02 0.01 -0.02 56 45 471 0
29JAN26 72.50 C 0.05 0.05 0.05 0.01 0.00 70 60 1,278 -15
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 70 0
29JAN26 87.50 C 0.01 0.01 0.01 0.01 0.00 140 15 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 150 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 160 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 169 0 123 0
29JAN26 97.50 C 0.01 0.01 0.01 0.01 0.00 179 40 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 187 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 204 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.28 -1.80 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.48 -1.84 67 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.20 -2.23 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.40 -2.15 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.31 -2.23 47 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 9.86 -1.82 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.63 -1.72 39 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 5.50 -1.69 36 0 0 0
26FEB26 60.00 C 3.71 3.71 3.71 3.76 -1.44 35 1 74 0
26FEB26 62.50 C 2.82 2.82 2.35 2.37 -1.25 35 35 185 +2
26FEB26 65.00 C 2.00 2.00 1.38 1.45 -0.92 35 106 504 +81
26FEB26 67.50 C 1.30 1.30 0.80 0.81 -0.71 35 193 419 +85
26FEB26 70.00 C 0.59 0.61 0.48 0.42 -0.50 35 26 607 +18
26FEB26 72.50 C 0.37 0.37 0.26 0.20 -0.33 35 121 349 -29
26FEB26 75.00 C 0.24 0.24 0.17 0.10 -0.18 35 114 639 -57
26FEB26 77.50 C 0.11 0.11 0.11 0.04 -0.11 35 6 176 +6
26FEB26 80.00 C 0.07 0.07 0.07 0.02 -0.05 36 1 116 -1
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.03 36 0 119 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 100.00 C 0.04 0.04 0.04 0.01 0.00 58 1 0 -1
30MAR26 43.00 C 0.00 0.00 0.00 19.14 -1.82 0 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 18.29 -1.97 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.84 -1.43 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.52 -1.79 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 15.57 -1.78 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.62 -2.28 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.40 -2.15 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.31 -2.24 26 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.63 -2.05 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 8.85 -1.32 44 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.90 -1.75 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.38 -1.38 40 0 253 0
30MAR26 62.50 C 4.35 4.35 4.01 4.11 -1.25 40 44 536 +42
30MAR26 65.00 C 3.15 3.15 3.06 3.14 -1.07 41 13 503 +13
30MAR26 67.50 C 2.35 2.35 2.35 2.31 -0.92 41 57 710 +52
30MAR26 70.00 C 2.00 2.00 2.00 1.66 -0.82 41 4 1,678 +2
30MAR26 72.50 C 1.51 1.51 1.31 1.17 -0.69 41 160 313 +88
30MAR26 75.00 C 1.14 1.14 0.97 0.82 -0.54 41 107 925 -14
30MAR26 77.50 C 0.00 0.00 0.00 0.56 -0.42 41 0 63 0
30MAR26 80.00 C 0.68 0.68 0.54 0.37 -0.33 40 5 387 -3
30MAR26 82.50 C 0.00 0.00 0.00 0.25 -0.24 40 0 251 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.18 40 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.12 41 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.09 41 0 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.06 41 0 60 0
30MAR26 95.00 C 0.13 0.13 0.13 0.03 -0.04 41 1 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 111 0
30MAR26 100.00 C 0.11 0.11 0.11 0.01 -0.03 40 1 230 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 17.15 -1.49 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.12 -1.23 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.30 -1.60 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.91 -1.88 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.01 -1.55 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.22 -1.46 41 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.02 -1.68 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 7.68 -1.33 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.25 -1.39 40 0 28 0
29APR26 62.50 C 5.16 5.16 5.16 5.05 -1.25 40 200 237 +129
29APR26 65.00 C 4.02 4.02 4.02 4.06 -1.09 41 15 277 0
29APR26 67.50 C 3.39 3.39 3.39 3.17 -1.02 40 15 123 0
29APR26 70.00 C 0.00 0.00 0.00 2.45 -0.95 40 0 116 0
29APR26 72.50 C 0.00 0.00 0.00 1.87 -0.82 40 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 1.41 -0.69 40 0 49 0
29APR26 77.50 C 1.33 1.33 1.33 1.06 -0.57 40 15 34 +15
29APR26 80.00 C 1.19 1.19 1.08 0.78 -0.47 40 33 63 +33
29APR26 82.50 C 0.00 0.00 0.00 0.58 -0.38 40 0 60 0
29APR26 85.00 C 0.70 0.70 0.70 0.42 -0.31 40 15 197 +15
29APR26 87.50 C 0.00 0.00 0.00 0.30 -0.25 40 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.22 -0.19 40 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 -0.15 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 -0.12 40 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 -0.09 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.96 -1.73 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.71 -1.19 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.84 -1.04 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.87 -1.08 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.39 -1.80 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.36 -0.96 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.74 -1.82 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.74 -1.10 42 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.93 -1.74 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 7.62 -1.34 40 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 6.47 -1.24 41 0 70 0
29JUN26 65.00 C 0.00 0.00 0.00 5.49 -1.14 41 0 34 0
29JUN26 67.50 C 0.00 0.00 0.00 4.59 -1.06 41 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 3.81 -1.07 41 0 2,063 0
29JUN26 72.50 C 3.38 3.38 3.36 3.13 -1.01 41 30 233 +30
29JUN26 75.00 C 0.00 0.00 0.00 2.57 -0.88 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.11 -0.78 41 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 1.70 -0.70 41 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.39 -0.60 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.12 -0.53 40 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.90 -0.45 40 0 7 0
29JUN26 90.00 C 1.20 1.20 1.20 0.72 -0.40 40 2 67 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.56 -0.35 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.45 -0.28 40 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.37 -0.22 40 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 -0.19 40 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.23 -0.16 40 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.14 40 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.11 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.09 40 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 17.97 -2.57 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.42 -1.82 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.68 -1.53 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.93 -2.27 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.37 -1.91 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.77 -1.38 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.26 -1.46 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.92 -1.39 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.72 -1.39 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 8.64 -1.33 42 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 7.67 -1.21 43 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 6.81 -1.14 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 5.97 -1.16 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 5.25 -1.10 43 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 4.58 -1.05 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.01 -0.95 42 0 20 0
29SEP26 80.00 C 4.11 4.11 4.11 3.49 -0.89 42 1 65 -1
29SEP26 82.50 C 0.00 0.00 0.00 3.05 -0.81 42 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 2.66 -0.72 42 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.29 -0.70 42 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.01 -0.60 42 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.73 -0.57 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.51 -0.51 42 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 -0.44 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.12 -0.43 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.98 -0.34 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.85 -0.29 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 -0.31 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.27 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.23 42 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 19.46 -1.79 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.79 -1.79 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.12 -1.77 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.42 -1.77 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.79 -2.16 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.20 -1.67 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.85 -1.72 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.57 -1.57 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.41 -1.41 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.36 -1.34 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.44 -1.33 43 0 8 0
30DEC26 67.50 C 9.03 9.03 8.80 8.54 -1.21 43 5 140 +5
30DEC26 70.00 C 0.00 0.00 0.00 7.77 -1.14 43 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 6.96 -1.24 43 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 6.30 -1.16 43 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 5.65 -1.16 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.08 -1.08 43 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 4.58 -0.98 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.08 -0.98 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.68 -0.89 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.31 -0.81 43 0 31 0
TOTAL CALL 2,531 25,646 +614
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 143 0
29JAN26 55.00 P 0.04 0.04 0.04 0.01 0.00 56 7 225 -7
29JAN26 57.50 P 0.07 0.10 0.07 0.02 0.00 42 108 260 +5
29JAN26 60.00 P 0.28 0.37 0.28 0.23 +0.11 40 350 560 -16
29JAN26 62.50 P 1.01 1.34 1.01 1.17 +0.57 40 296 1,220 +103
29JAN26 65.00 P 2.85 3.29 2.75 3.12 +1.29 42 11 1,248 -2
29JAN26 67.50 P 0.00 0.00 0.00 5.52 +1.69 48 0 601 0
29JAN26 70.00 P 0.00 0.00 0.00 8.24 +2.06 100 0 476 -233
29JAN26 72.50 P 0.00 0.00 0.00 10.50 +1.95 0 0 15 -104
29JAN26 75.00 P 13.00 13.17 13.00 13.08 +2.03 114 40 272 -55
29JAN26 77.50 P 0.00 0.00 0.00 15.77 +2.22 161 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.21 +1.85 170 0 45 0
29JAN26 82.50 P 0.00 0.00 0.00 20.50 +1.54 0 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 23.00 +1.32 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 25.52 +1.76 159 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 28.04 +1.99 182 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.16 +1.93 303 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.05 +2.00 210 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 36.22 +2.67 338 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 38.54 +2.14 332 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 40.50 +1.53 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 43.03 +1.61 238 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 45.51 +1.96 227 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 48.04 +1.98 264 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 50.50 +1.95 0 0 0 0
26FEB26 46.00 P 0.07 0.07 0.07 0.01 0.00 40 1 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 35 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 197 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 174 0
26FEB26 55.00 P 0.49 0.50 0.45 0.35 +0.09 35 20 470 +19
26FEB26 57.50 P 0.70 0.97 0.70 0.81 +0.21 35 178 617 +145
26FEB26 60.00 P 1.61 1.70 1.53 1.60 +0.40 35 155 1,065 +94
26FEB26 62.50 P 2.53 2.91 2.53 2.73 +0.61 35 237 899 -2
26FEB26 65.00 P 0.00 0.00 0.00 4.28 +0.89 35 0 494 0
26FEB26 67.50 P 0.00 0.00 0.00 6.12 +1.09 34 0 644 0
26FEB26 70.00 P 0.00 0.00 0.00 8.29 +1.28 35 0 235 0
26FEB26 72.50 P 10.72 10.72 10.72 10.92 +1.73 45 2 85 +2
26FEB26 75.00 P 0.00 0.00 0.00 13.08 +1.75 39 0 36 0
26FEB26 77.50 P 0.00 0.00 0.00 15.77 +1.94 53 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 18.21 +1.68 57 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 20.50 +1.42 0 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 23.00 +1.32 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.57 +1.68 63 0 0 -2
26FEB26 90.00 P 0.00 0.00 0.00 28.04 +1.99 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.16 +1.93 98 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.05 +1.73 73 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 36.22 +2.22 109 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 38.54 +1.91 107 0 0 0
30MAR26 43.00 P 0.16 0.16 0.16 0.05 +0.01 41 1 173 +1
30MAR26 44.00 P 0.19 0.19 0.19 0.07 +0.01 41 1 7 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.33 +0.04 40 0 56 0
30MAR26 50.00 P 0.57 0.60 0.57 0.44 +0.07 41 25 208 +15
30MAR26 52.50 P 0.89 0.89 0.89 0.80 +0.12 41 15 273 +15
30MAR26 55.00 P 1.43 1.48 1.40 1.34 +0.19 40 26 245 +11
30MAR26 57.50 P 2.09 2.11 2.08 2.05 +0.28 40 103 359 +102
30MAR26 60.00 P 2.92 3.12 2.92 3.03 +0.43 40 113 826 -51
30MAR26 62.50 P 4.33 4.45 4.31 4.28 +0.61 40 98 1,193 +75
30MAR26 65.00 P 5.84 5.84 5.84 5.78 +0.79 40 15 769 +15
30MAR26 67.50 P 0.00 0.00 0.00 7.55 +1.02 41 0 422 0
30MAR26 70.00 P 0.00 0.00 0.00 9.47 +1.54 42 0 1,484 0
30MAR26 72.50 P 0.00 0.00 0.00 11.03 +1.18 35 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 13.92 +1.97 46 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.83 +1.88 41 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 18.70 +1.75 52 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 21.18 +2.10 56 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 23.11 +1.43 46 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 25.57 +1.64 47 0 15 -35
30MAR26 90.00 P 0.00 0.00 0.00 28.04 +1.78 49 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 31.16 +1.93 71 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 33.22 +1.90 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.22 +2.22 79 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.54 +1.91 78 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.53 +1.56 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 43.03 +1.61 64 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 45.72 +2.17 77 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 48.04 +1.98 70 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 50.50 +1.81 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 53.00 +1.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 55.92 +2.37 94 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.32 +0.04 40 0 2 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 +0.05 40 0 2 0
29APR26 48.00 P 0.00 0.00 0.00 0.52 +0.06 40 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.65 +0.08 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.80 +0.10 40 0 443 0
29APR26 52.50 P 1.11 1.30 1.11 1.25 +0.14 40 2 255 +1
29APR26 55.00 P 1.93 1.93 1.93 1.84 +0.18 39 1 29 +1
29APR26 57.50 P 2.73 2.73 2.67 2.70 +0.33 39 3 164 +3
29APR26 60.00 P 3.75 3.75 3.75 3.75 +0.46 39 5 398 +5
29APR26 62.50 P 5.07 5.07 5.06 5.00 +0.57 39 72 334 0
29APR26 65.00 P 0.00 0.00 0.00 6.52 +0.73 40 0 97 0
29APR26 67.50 P 0.00 0.00 0.00 8.24 +0.92 40 0 110 0
29APR26 70.00 P 0.00 0.00 0.00 10.11 +0.94 41 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.01 +1.37 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.19 +1.17 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.63 +1.53 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.70 +1.75 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.18 +1.54 48 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.77 +1.75 52 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.09 +2.13 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.13 +1.35 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.16 +1.93 60 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.22 +1.90 54 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 36.22 +2.22 67 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.54 +1.91 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.53 +1.56 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.03 +1.61 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.72 +2.17 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.50 +2.44 75 0 0 0
29JUN26 45.00 P 0.84 0.84 0.84 0.75 +0.05 40 4 50 +4
29JUN26 46.00 P 0.00 0.00 0.00 0.91 +0.07 40 0 15 0
29JUN26 47.00 P 1.00 1.17 1.00 1.06 +0.06 40 16 36 +16
29JUN26 48.00 P 0.00 0.00 0.00 1.23 +0.07 40 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.41 +0.06 40 0 62 0
29JUN26 50.00 P 1.60 1.60 1.60 1.62 +0.10 40 1 70 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 +0.15 39 0 82 0
29JUN26 55.00 P 3.12 3.12 3.12 3.09 +0.25 39 15 137 +15
29JUN26 57.50 P 4.11 4.11 4.11 4.08 +0.34 39 15 275 0
29JUN26 60.00 P 5.33 5.33 5.33 5.26 +0.44 39 15 3,185 0
29JUN26 62.50 P 0.00 0.00 0.00 6.61 +0.57 40 0 718 0
29JUN26 65.00 P 8.32 8.32 8.32 8.12 +0.72 40 4 216 0
29JUN26 67.50 P 0.00 0.00 0.00 9.78 +0.80 40 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.25 +0.61 39 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 13.13 +0.78 39 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 15.47 +0.92 42 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 17.81 +1.26 44 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.73 +1.11 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.50 +1.24 39 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.27 +1.29 45 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.71 +1.53 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.66 +1.88 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.16 +1.40 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.39 +1.27 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.22 +1.70 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.54 +1.91 52 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 40.63 +1.41 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.09 +1.67 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.72 +1.80 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.50 +2.19 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.59 +1.53 53 0 0 0
29SEP26 46.00 P 1.77 1.77 1.77 1.88 +0.11 42 1 7 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.11 +0.14 42 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.36 +0.16 41 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.62 +0.15 41 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.91 +0.17 41 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.74 +0.21 41 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.70 +0.29 41 0 41 0
29SEP26 57.50 P 0.00 0.00 0.00 5.80 +0.38 41 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 7.07 +0.47 41 0 851 0
29SEP26 62.50 P 0.00 0.00 0.00 8.43 +0.53 41 0 79 0
29SEP26 65.00 P 9.99 9.99 9.99 9.94 +0.62 42 15 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.54 +0.69 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 13.32 +0.84 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 15.13 +0.91 42 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 17.16 +1.27 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.98 +0.80 43 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 21.00 +0.84 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 +0.92 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 25.25 +0.89 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.47 +1.28 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.82 +1.11 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.08 +1.74 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.76 +1.35 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.49 +1.53 45 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.85 +1.70 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.42 +1.95 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.50 +1.58 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.12 +1.73 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.56 +1.92 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.74 +1.68 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.85 +0.26 43 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 2.96 +0.10 42 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.28 +0.14 42 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.59 +0.13 42 0 0 0
30DEC26 50.00 P 3.94 3.94 3.94 3.93 +0.14 42 50 67 +50
30DEC26 52.50 P 0.00 0.00 0.00 4.85 +0.18 42 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.27 42 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 7.08 +0.34 42 0 47 0
30DEC26 60.00 P 8.23 8.45 8.23 8.38 +0.47 42 2 55 +2
30DEC26 62.50 P 0.00 0.00 0.00 9.78 +0.51 42 0 41 0
30DEC26 65.00 P 11.30 11.50 11.30 11.31 +0.58 42 16 125 +16
30DEC26 67.50 P 13.02 13.02 13.02 12.96 +0.67 43 1 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.66 +0.83 43 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 16.45 +0.92 43 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 18.15 +0.85 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.19 +1.06 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.20 +1.20 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.44 +1.45 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.57 +1.41 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.66 +1.63 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.55 +1.32 44 0 20 0
TOTAL PUT 2,040 30,633 +210
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$ 20.72
29JAN26 14.00 C 0.00 0.00 0.00 6.72 -0.08 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.72 -0.08 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.22 -0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.72 -0.09 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.22 -0.09 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.72 -0.09 0 0 55 0
29JAN26 19.50 C 1.35 1.35 1.35 1.23 -0.08 33 3 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.74 -0.07 26 0 304 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 192 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.74 -0.08 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.23 -0.09 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.77 -0.10 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.27 -0.09 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.76 -0.09 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.27 -0.08 26 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.77 -0.09 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.29 -0.08 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.82 -0.09 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.39 -0.08 22 0 187 0
26FEB26 20.00 C 1.04 1.04 1.01 0.98 -0.12 21 23 292 0
26FEB26 21.00 C 0.49 0.49 0.49 0.44 -0.05 22 15 352 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 136 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.34 +0.01 66 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.79 -0.09 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.35 +0.01 58 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.80 -0.09 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.36 -0.08 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.82 -0.04 39 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.33 -0.04 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.84 -0.14 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.42 -0.07 40 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.94 -0.07 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.34 -0.19 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.88 -0.08 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.44 -0.08 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.02 -0.08 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.66 -0.08 25 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.10 24 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.75 -0.07 24 0 404 0
30MAR26 22.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 317 0
30MAR26 23.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.88 -0.18 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.45 -0.09 40 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.97 -0.08 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.48 -0.10 34 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.98 -0.12 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 -0.19 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.00 -0.09 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.59 -0.08 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.20 -0.08 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.84 -0.08 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.52 -0.09 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 0.99 -0.06 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.48 -0.13 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.95 -0.17 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.47 -0.17 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.99 -0.17 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.51 -0.15 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.04 -0.13 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.58 -0.11 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.14 -0.07 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.69 -0.07 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.17 -0.06 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.77 -0.06 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.41 -0.05 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.07 -0.05 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.77 -0.03 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.28 -0.03 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 -0.02 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 0.00 25 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 0.00 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.49 -0.12 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.96 -0.16 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.48 -0.16 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.05 -0.12 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 -0.13 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.07 -0.13 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.65 -0.08 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.18 -0.10 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.69 -0.15 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.26 -0.07 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 -0.07 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.55 -0.07 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.23 -0.07 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 -0.06 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.50 -0.05 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.81 -0.03 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.05 -0.14 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.57 -0.13 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.12 -0.11 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.69 -0.09 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.27 -0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 -0.18 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 -0.06 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.15 -0.05 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.73 -0.05 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.45 -0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 -0.04 24 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.76 -0.03 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 -0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.01 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 0.00 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 41 5,294 +15
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 263 0
29JAN26 22.00 P 0.00 0.00 0.00 1.28 +0.08 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.28 +0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.30 +0.06 108 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.30 +0.06 126 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.30 +0.06 143 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.30 +0.06 159 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.30 +0.06 175 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.30 +0.06 190 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 0.00 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 109 0
26FEB26 20.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.70 +0.03 23 0 175 0
26FEB26 22.00 P 0.00 0.00 0.00 1.39 +0.05 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.29 +0.07 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.28 +0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.32 +0.08 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.32 +0.08 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.31 +0.07 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.31 +0.07 58 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.31 +0.07 63 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.31 +0.07 68 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 25 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 25 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 0.00 24 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.13 0.00 25 0 236 0
30MAR26 19.00 P 0.25 0.25 0.25 0.21 0.00 24 20 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.34 +0.01 25 0 174 0
30MAR26 20.00 P 0.48 0.48 0.48 0.50 +0.01 25 8 131 +8
30MAR26 21.00 P 0.00 0.00 0.00 0.97 +0.04 25 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.64 +0.04 26 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.40 +0.06 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.30 +0.07 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.32 +0.08 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.32 +0.07 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.31 +0.06 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.31 +0.06 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.31 +0.06 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.31 +0.06 51 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 0.00 26 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.10 0.00 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.24 0.00 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.35 0.00 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.50 +0.01 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 1.14 +0.02 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.76 +0.04 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.51 +0.05 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.37 +0.07 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.32 +0.08 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.32 +0.07 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.31 +0.06 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.31 +0.06 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.31 +0.06 41 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.31 +0.06 44 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 0.05 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.81 +0.06 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 +0.03 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.21 +0.02 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.75 +0.06 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.07 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.24 +0.08 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.07 +0.20 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 +0.15 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.78 +0.08 15 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.73 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.74 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 +0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.64 +0.09 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 0.06 +0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.71 +0.05 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.88 +0.06 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 +0.02 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.02 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.04 +0.06 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.81 +0.05 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 +0.09 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.18 +0.08 23 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.06 +0.11 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.94 +0.12 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 +0.17 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.84 +0.16 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.81 +0.17 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.76 +0.16 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.03 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 +0.06 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 +0.06 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 +0.08 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 +0.07 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 +0.09 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 +0.11 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 +0.14 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.34 +0.10 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.16 +0.10 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 +0.11 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.92 +0.12 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 +0.16 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.82 +0.16 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.78 +0.16 24 0 0 0
TOTAL PUT 28 4,872 +8
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$ 1.02
30MAR26 0.55 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.38 -0.01 72 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.29 0.00 67 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.25 0.00 67 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.21 0.00 64 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.17 0.00 60 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.14 0.00 60 0 0 0
30MAR26 1.00 C 0.07 0.07 0.07 0.11 -0.01 58 60 215 +60
30MAR26 1.05 C 0.06 0.06 0.06 0.09 0.00 59 25 290 +25
30MAR26 1.10 C 0.00 0.00 0.00 0.07 0.00 58 0 396 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 0.00 62 0 45 0
30MAR26 1.20 C 0.03 0.03 0.02 0.04 0.00 57 15 220 +5
30MAR26 1.25 C 0.00 0.00 0.00 0.03 0.00 57 0 61 0
30MAR26 1.30 C 0.00 0.00 0.00 0.02 0.00 54 0 428 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 53 0 344 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 326 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 824 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 1.65 C 0.01 0.01 0.01 0.01 0.00 73 200 559 -200
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 654 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 134 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.16 0.00 63 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.14 0.00 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.13 +0.01 65 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 +0.01 65 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 +0.01 65 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 +0.01 66 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 +0.01 65 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
TOTAL CALL 300 7,345 -110
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 58 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 71 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 +0.01 70 0 448 0
30MAR26 0.95 P 0.00 0.00 0.00 0.08 +0.01 69 0 170 0
30MAR26 1.00 P 0.12 0.12 0.11 0.10 +0.01 67 46 335 +9
30MAR26 1.05 P 0.00 0.00 0.00 0.13 +0.01 68 0 229 0
30MAR26 1.10 P 0.17 0.17 0.17 0.16 +0.01 67 10 773 +10
30MAR26 1.15 P 0.00 0.00 0.00 0.19 +0.01 65 0 1,121 0
30MAR26 1.20 P 0.00 0.00 0.00 0.22 +0.01 60 0 521 0
30MAR26 1.25 P 0.28 0.28 0.28 0.26 +0.01 60 2 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.31 +0.02 67 0 611 0
30MAR26 1.35 P 0.00 0.00 0.00 0.35 +0.01 64 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.39 +0.01 59 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.44 +0.01 64 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.49 +0.01 68 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.53 +0.01 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.58 +0.01 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.63 +0.01 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.73 +0.01 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.83 +0.01 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.93 +0.01 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.38 +0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.18 +0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 +0.01 63 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 +0.01 64 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 +0.01 62 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 +0.02 64 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.31 +0.01 62 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 +0.01 62 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 +0.01 61 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 +0.02 65 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 +0.01 63 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.61 +0.02 66 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 +0.01 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 +0.02 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 +0.01 60 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 +0.01 63 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 +0.01 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 +0.02 67 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
TOTAL PUT 58 8,444 +19
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$ 74.30
29JAN26 46.00 C 0.00 0.00 0.00 28.40 -0.12 253 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.13 +0.61 375 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.36 -0.16 214 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.38 -0.60 214 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.37 -0.43 200 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.86 -0.78 173 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.31 -0.22 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.89 -0.65 143 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.40 -0.34 124 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 11.82 -0.21 71 0 152 0
29JAN26 65.00 C 0.00 0.00 0.00 9.32 -0.49 55 0 163 0
29JAN26 67.50 C 8.00 8.00 8.00 6.85 -0.18 54 3 197 -3
29JAN26 70.00 C 0.00 0.00 0.00 4.31 -0.24 0 0 64 0
29JAN26 72.50 C 0.00 0.00 0.00 1.99 -0.22 28 0 120 0
29JAN26 75.00 C 1.00 1.00 0.58 0.51 -0.19 29 17 62 -15
29JAN26 77.50 C 0.00 0.00 0.00 0.06 -0.06 30 0 69 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.59 -0.33 88 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.13 +0.18 113 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.42 -0.21 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.60 -0.38 78 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.12 +0.32 100 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.93 -0.71 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.49 -0.54 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.35 -0.30 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.48 -0.39 33 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 12.32 -0.18 44 0 3 0
26FEB26 65.00 C 9.58 9.58 9.58 9.52 -0.29 24 10 51 -10
26FEB26 67.50 C 7.00 7.00 7.00 7.00 -0.12 17 10 248 0
26FEB26 70.00 C 0.00 0.00 0.00 4.82 -0.14 20 0 193 0
26FEB26 72.50 C 3.03 3.03 3.03 3.03 -0.12 22 10 67 -10
26FEB26 75.00 C 2.21 2.21 1.80 1.65 -0.14 21 31 16 -29
26FEB26 77.50 C 1.03 1.23 1.03 0.82 -0.08 22 6 10 0
26FEB26 80.00 C 0.60 0.60 0.51 0.34 -0.05 22 12 42 +12
26FEB26 82.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 23 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 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.71 -0.41 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.59 -0.33 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.13 +0.18 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.97 +0.34 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.69 -0.29 53 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.12 +0.32 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.21 -0.43 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.53 -0.50 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.35 -0.30 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.68 -0.19 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.53 +0.03 32 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.08 +0.08 27 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 7.77 -0.21 24 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 5.52 -0.02 21 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 3.85 -0.02 21 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 2.49 -0.05 21 0 24 0
30MAR26 77.50 C 0.00 0.00 0.00 1.50 -0.07 21 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 0.89 -0.01 21 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 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 0.00 24 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 28.88 -0.04 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.13 +0.18 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.97 +0.18 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.69 -0.29 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.12 +0.32 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.25 -0.39 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.66 -0.50 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.35 -0.39 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.68 -0.57 22 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.53 +0.03 29 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 10.16 -0.20 26 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 7.88 -0.18 24 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 5.76 +0.06 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 4.07 +0.05 21 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 2.74 +0.03 21 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 1.74 0.00 21 0 30 0
29APR26 80.00 C 1.40 1.40 1.40 1.04 -0.03 21 15 31 +15
29APR26 82.50 C 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.17 0.00 21 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.88 -0.04 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.13 +0.18 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.97 +0.18 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.69 -0.29 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.12 +0.32 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.25 -0.39 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.66 -0.57 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.41 -0.33 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.93 -0.32 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.53 +0.03 25 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.22 -0.23 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.01 -0.05 22 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.06 -0.21 21 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.44 -0.04 20 0 40 0
29JUN26 75.00 C 3.24 3.24 3.24 3.15 -0.04 20 2 4 +2
29JUN26 77.50 C 0.00 0.00 0.00 2.17 -0.02 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.45 -0.11 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.95 -0.07 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.61 -0.06 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.88 -0.04 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.13 +0.18 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.97 +0.18 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.69 -0.42 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.12 +0.32 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.28 -0.36 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.66 -0.57 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.41 -0.33 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.01 -0.24 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.53 -0.13 21 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 10.38 -0.07 21 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 8.30 -0.56 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 6.87 -0.41 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.54 +0.04 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.27 -0.09 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.33 -0.08 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.58 -0.07 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.97 -0.06 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.50 -0.04 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.12 -0.03 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.17 +0.25 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.13 +0.18 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.97 +0.18 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.85 -0.26 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.12 +0.32 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.34 -0.30 28 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 19.74 -0.49 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.45 -0.29 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.10 -0.15 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.88 +0.13 20 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 10.89 +0.07 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.09 -0.35 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 7.55 -0.37 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 6.27 -0.11 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.14 -0.12 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.21 -0.09 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.41 -0.08 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.73 -0.06 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.15 -0.06 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.70 -0.05 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.33 -0.04 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.03 -0.03 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
TOTAL CALL 116 2,359 -38
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 31 0
29JAN26 75.00 P 0.92 0.92 0.92 1.24 +0.01 31 15 32 0
29JAN26 77.50 P 0.00 0.00 0.00 3.34 +0.15 39 0 15 0
29JAN26 80.00 P 0.00 0.00 0.00 5.70 +0.20 0 0 15 0
29JAN26 82.50 P 0.00 0.00 0.00 8.20 +0.20 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.70 +0.20 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.20 +0.20 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 15.70 +0.20 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.20 +0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.08 +0.58 179 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.20 +0.20 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 1.05 -0.03 21 0 6 0
26FEB26 75.00 P 1.91 1.91 1.91 2.22 0.00 22 9 12 +8
26FEB26 77.50 P 0.00 0.00 0.00 3.95 +0.09 23 0 15 0
26FEB26 80.00 P 0.00 0.00 0.00 6.02 +0.09 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.23 +0.16 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.70 +0.20 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.40 +0.40 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.70 +0.20 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.20 +0.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.08 +0.58 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.20 +0.12 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 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 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.06 +0.01 21 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 0.00 21 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 42 0
30MAR26 70.00 P 0.00 0.00 0.00 0.91 +0.03 21 0 10 0
30MAR26 72.50 P 1.47 1.47 1.47 1.69 +0.01 21 15 26 +15
30MAR26 75.00 P 0.00 0.00 0.00 2.84 0.00 21 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 4.44 +0.05 21 0 15 0
30MAR26 80.00 P 0.00 0.00 0.00 6.44 +0.33 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.42 +0.19 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.06 +0.51 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.40 +0.40 29 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.70 +0.20 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.49 +0.49 38 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.08 +0.58 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.52 +0.44 46 0 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 32 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 0.00 0.00 0.00 0.04 +0.01 21 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.57 +0.05 21 0 15 0
29APR26 67.50 P 0.00 0.00 0.00 1.11 +0.08 21 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 1.87 +0.04 20 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.93 -0.02 20 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 4.34 0.00 20 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 6.11 -0.08 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.42 +0.62 23 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.11 +0.29 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.39 +0.11 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.74 0.00 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.72 +0.09 29 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.39 +0.96 35 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.49 -0.03 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.91 +0.78 28 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 23 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 0.00 0.00 0.00 0.05 0.00 20 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 0.00 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 +0.01 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.92 +0.01 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.57 +0.02 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.42 +0.01 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.43 -0.10 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.86 -0.06 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.80 +0.28 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.42 +0.29 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.79 +0.59 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.62 -0.33 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.95 -0.03 16 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.79 +0.16 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.39 +0.20 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.52 0.00 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.91 +0.35 24 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 0.00 21 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 0.00 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.72 +0.03 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 +0.04 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.75 +0.05 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.55 +0.08 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.55 +0.09 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.76 +0.11 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.15 +0.10 21 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 7.67 +0.01 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 9.61 +0.15 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.60 +0.17 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.72 +0.18 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.96 +0.19 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.90 -0.19 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.39 +0.04 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.61 -0.11 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.95 +0.39 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 0.00 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 0.09 +0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 0.00 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.01 +0.02 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.52 +0.04 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.19 +0.05 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.03 +0.07 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.06 +0.09 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.23 +0.07 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.54 -0.01 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.25 +0.36 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.92 +0.05 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.76 +0.32 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.75 -0.06 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.96 +0.18 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.08 -0.01 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.39 +0.04 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.61 -0.11 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.06 +0.12 22 0 0 0
TOTAL PUT 39 2,401 +23
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$ 599.50
29JAN26 450.00 C 0.00 0.00 0.00 150.62 +1.05 171 0 1,047 0
29JAN26 460.00 C 140.63 140.63 140.63 140.92 +1.64 167 1 55 -1
29JAN26 470.00 C 129.99 130.99 129.99 130.49 +4.43 145 300 639 -275
29JAN26 480.00 C 0.00 0.00 0.00 120.94 +2.61 145 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 110.91 +2.52 133 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 100.95 +4.76 123 0 362 0
29JAN26 510.00 C 0.00 0.00 0.00 90.98 +4.80 112 0 360 0
29JAN26 520.00 C 0.00 0.00 0.00 81.02 +3.51 102 0 240 0
29JAN26 530.00 C 66.76 66.76 66.76 71.06 +4.83 91 3 297 0
29JAN26 540.00 C 0.00 0.00 0.00 61.14 +4.66 81 0 75 -1
29JAN26 550.00 C 45.50 45.50 45.50 51.21 +5.44 71 6 16 0
29JAN26 560.00 C 0.00 0.00 0.00 41.38 +5.41 61 0 422 0
29JAN26 570.00 C 28.17 28.17 28.17 31.43 +4.73 50 2 1,044 -2
29JAN26 580.00 C 16.95 18.65 16.95 21.65 +4.15 39 69 676 +26
29JAN26 590.00 C 15.55 16.80 8.84 12.91 +3.41 32 816 1,234 +347
29JAN26 600.00 C 4.39 9.00 3.50 5.54 +1.16 26 10,458 19,027 +616
29JAN26 610.00 C 2.29 3.80 1.50 2.19 -0.01 27 4,409 10,991 +245
29JAN26 620.00 C 1.25 1.70 0.75 0.75 -0.51 28 3,785 23,699 +904
29JAN26 630.00 C 0.80 0.80 0.42 0.23 -0.55 30 574 102,511 -91
29JAN26 640.00 C 0.48 0.50 0.26 0.07 -0.46 31 1,195 18,143 -853
29JAN26 650.00 C 0.20 0.28 0.15 0.02 -0.36 32 190 15,517 +42
29JAN26 660.00 C 0.28 0.28 0.10 0.01 -0.27 36 245 10,606 -11
29JAN26 670.00 C 0.13 0.13 0.03 0.01 -0.22 41 15 6,974 -12
29JAN26 680.00 C 0.10 0.10 0.10 0.01 -0.18 46 500 5,664 -407
29JAN26 690.00 C 0.10 0.11 0.10 0.01 -0.15 50 79 4,101 -79
29JAN26 700.00 C 0.10 0.10 0.08 0.01 -0.13 55 41 7,409 -11
29JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.12 60 0 1,354 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.11 64 0 4,894 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.10 69 0 3,797 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.09 73 0 3,553 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 -0.08 77 0 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 -0.07 82 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 -0.06 86 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 -0.05 90 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.04 94 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 -0.02 102 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 -0.01 105 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 109 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 113 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 116 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 120 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 127 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 134 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 137 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,386 0
30JAN26 470.00 C 0.00 0.00 0.00 130.49 - 124 0 0 -
30JAN26 480.00 C 0.00 0.00 0.00 123.32 +4.99 158 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 110.91 +2.52 114 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 100.95 +4.62 106 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 91.63 +5.31 105 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 81.02 +3.51 88 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 72.07 +4.78 90 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 61.78 +5.30 77 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 51.77 +5.22 66 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 41.76 +5.10 56 0 30 0
30JAN26 570.00 C 0.00 0.00 0.00 31.59 +4.43 44 0 0 0
30JAN26 580.00 C 20.00 22.04 19.00 22.47 +4.95 38 32 32 +30
30JAN26 590.00 C 11.80 15.00 9.67 13.38 +2.78 30 218 218 +156
30JAN26 600.00 C 6.43 9.05 4.33 6.40 +1.31 26 2,830 811 +324
30JAN26 610.00 C 4.48 4.50 1.89 3.05 +0.54 27 2,151 1,368 +346
30JAN26 620.00 C 2.10 2.42 1.03 1.55 +0.29 30 508 1,722 +97
30JAN26 630.00 C 1.00 1.00 0.60 0.84 +0.06 34 291 480 +237
30JAN26 640.00 C 0.57 0.60 0.43 0.45 -0.08 36 66 425 +64
30JAN26 650.00 C 0.23 0.38 0.23 0.27 -0.11 39 204 383 +204
30JAN26 660.00 C 0.25 0.25 0.25 0.17 -0.11 43 50 60 +50
30JAN26 670.00 C 0.00 0.00 0.00 0.10 -0.13 45 0 30 0
30JAN26 680.00 C 0.00 0.00 0.00 0.08 -0.11 49 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.05 -0.11 51 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.04 -0.10 54 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.03 -0.10 57 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.02 -0.10 59 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.01 -0.10 60 0 0 0
30JAN26 740.00 C 0.00 0.00 0.00 0.01 -0.09 63 0 0 0
06FEB26 470.00 C 0.00 0.00 0.00 130.49 - 70 0 0 -
06FEB26 480.00 C 0.00 0.00 0.00 123.32 - 93 0 0 -
06FEB26 490.00 C 0.00 0.00 0.00 113.24 - 86 0 0 -
06FEB26 500.00 C 0.00 0.00 0.00 102.96 - 77 0 0 -
06FEB26 510.00 C 0.00 0.00 0.00 91.81 - 63 0 0 -
06FEB26 520.00 C 0.00 0.00 0.00 82.44 - 61 0 0 -
06FEB26 530.00 C 0.00 0.00 0.00 72.07 - 52 0 0 -
06FEB26 540.00 C 0.00 0.00 0.00 62.10 - 46 0 0 -
06FEB26 550.00 C 0.00 0.00 0.00 52.10 - 40 0 0 -
06FEB26 560.00 C 0.00 0.00 0.00 42.35 - 35 0 0 -
06FEB26 570.00 C 0.00 0.00 0.00 33.02 - 31 0 0 -
06FEB26 580.00 C 22.00 22.00 21.43 23.88 - 27 11 11 -
06FEB26 590.00 C 14.20 14.20 14.20 16.28 - 25 1 1 -
06FEB26 600.00 C 11.00 11.00 7.72 10.27 - 24 150 89 -
06FEB26 610.00 C 6.37 7.16 4.65 6.47 - 25 361 167 -
06FEB26 620.00 C 3.89 4.50 3.00 3.96 - 26 282 165 -
06FEB26 630.00 C 2.50 2.50 1.78 2.39 - 27 163 138 -
06FEB26 640.00 C 1.60 1.60 1.15 1.43 - 28 88 83 -
06FEB26 650.00 C 1.10 1.25 0.88 0.86 - 29 625 607 -
06FEB26 660.00 C 0.91 0.91 0.70 0.52 - 30 334 334 -
06FEB26 670.00 C 0.63 0.67 0.63 0.31 - 31 27 27 -
06FEB26 680.00 C 0.00 0.00 0.00 0.19 - 33 0 0 -
06FEB26 690.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
06FEB26 700.00 C 0.00 0.00 0.00 0.08 - 35 0 0 -
06FEB26 710.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 155.15 +5.58 73 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 142.73 +3.45 57 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 130.70 +2.82 29 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 123.32 +4.99 52 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 113.24 +4.85 48 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 102.96 +5.09 43 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 93.11 +4.69 40 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 83.71 +5.02 38 0 0 0
26FEB26 530.00 C 73.72 73.72 73.72 73.65 +4.95 34 2 43 +2
26FEB26 540.00 C 0.00 0.00 0.00 64.10 +5.43 31 0 44 0
26FEB26 550.00 C 0.00 0.00 0.00 54.75 +3.81 29 0 185 0
26FEB26 560.00 C 40.52 40.52 40.52 45.66 +3.50 27 6 11 +6
26FEB26 570.00 C 35.45 35.45 35.45 36.98 +4.23 25 1 365 +1
26FEB26 580.00 C 28.58 30.50 26.60 29.12 +3.62 24 231 1,117 +50
26FEB26 590.00 C 19.00 22.35 19.00 22.46 +2.78 23 229 2,927 +165
26FEB26 600.00 C 16.00 19.00 13.38 16.42 +2.17 22 2,518 3,770 +355
26FEB26 610.00 C 13.50 13.99 9.50 12.00 +1.57 22 3,740 8,376 +2,747
26FEB26 620.00 C 10.00 10.20 6.81 8.55 +1.04 23 1,066 12,607 +443
26FEB26 630.00 C 7.50 7.50 5.06 5.95 +0.62 23 1,587 9,323 +511
26FEB26 640.00 C 4.00 5.00 3.85 4.04 +0.29 23 841 10,552 +636
26FEB26 650.00 C 4.00 4.00 2.90 2.70 +0.09 23 591 4,927 +250
26FEB26 660.00 C 3.00 3.00 2.24 1.76 -0.04 23 305 6,345 +3
26FEB26 670.00 C 2.30 2.30 1.82 1.13 -0.11 23 112 5,621 -11
26FEB26 680.00 C 1.82 1.82 1.61 0.72 -0.14 24 106 4,246 +8
26FEB26 690.00 C 1.50 1.50 1.50 0.45 -0.14 24 10 3,356 +10
26FEB26 700.00 C 1.47 1.47 1.12 0.28 -0.13 24 249 9,886 +130
26FEB26 710.00 C 0.94 0.94 0.94 0.16 -0.12 24 5 9,427 +5
26FEB26 720.00 C 0.80 0.80 0.80 0.10 -0.09 24 160 2,652 0
26FEB26 730.00 C 0.00 0.00 0.00 0.06 -0.08 25 0 1,431 0
26FEB26 740.00 C 0.00 0.00 0.00 0.04 -0.06 25 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.02 -0.07 25 0 2,955 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 1,153 0
26FEB26 780.00 C 0.48 0.48 0.37 0.01 -0.05 27 105 692 -29
26FEB26 790.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 35 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 740 0
30MAR26 320.00 C 0.00 0.00 0.00 283.45 +6.76 85 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 274.30 +3.63 86 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 261.22 +2.54 39 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 256.70 +2.93 89 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 243.65 +5.13 71 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 233.59 +4.80 67 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 219.69 -3.83 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 214.23 +3.20 64 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 200.34 +1.10 0 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 195.90 +6.80 64 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 184.47 +5.24 55 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 176.98 +7.73 60 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 164.54 +3.04 49 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 155.15 +5.44 48 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 144.57 +2.84 43 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 136.22 +4.61 45 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 124.96 +5.32 38 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 114.54 +3.62 34 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 105.78 +4.63 35 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 96.36 +5.11 33 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 86.92 +5.46 31 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 79.06 +6.02 32 0 2,164 0
30MAR26 540.00 C 0.00 0.00 0.00 70.26 +4.98 31 0 2,950 0
30MAR26 550.00 C 0.00 0.00 0.00 61.20 +6.17 28 0 3,057 0
30MAR26 560.00 C 51.20 51.20 51.20 53.79 +7.25 28 12 6,954 +12
30MAR26 570.00 C 0.00 0.00 0.00 46.21 +3.91 27 0 708 0
30MAR26 580.00 C 36.88 36.88 36.88 38.38 +3.31 26 19 10,275 0
30MAR26 590.00 C 29.81 31.50 29.81 32.04 +2.24 25 37 1,459 +1
30MAR26 600.00 C 26.97 26.97 23.63 26.80 +2.18 25 384 13,120 +252
30MAR26 610.00 C 24.00 24.40 19.99 22.09 +1.53 25 294 4,582 -112
30MAR26 620.00 C 17.10 19.50 16.70 18.29 +1.45 25 267 14,310 +45
30MAR26 630.00 C 13.79 15.93 13.79 15.06 +1.04 26 76 8,660 +30
30MAR26 640.00 C 12.69 14.00 11.20 12.46 +0.86 26 200 8,245 +116
30MAR26 650.00 C 11.55 11.55 9.00 9.83 +0.19 26 1,513 22,317 +71
30MAR26 660.00 C 8.96 9.00 7.47 8.25 +0.15 26 67 9,334 +1
30MAR26 670.00 C 7.20 7.85 6.76 6.67 -0.03 27 130 14,493 +20
30MAR26 680.00 C 6.00 6.90 5.47 5.39 -0.15 27 3,182 9,867 +2,424
30MAR26 690.00 C 5.07 5.07 4.84 4.34 -0.25 27 140 3,347 +74
30MAR26 700.00 C 4.28 4.65 4.10 3.49 -0.32 27 303 9,086 +87
30MAR26 710.00 C 3.61 3.61 3.61 2.80 -0.36 28 45 2,282 +45
30MAR26 720.00 C 0.00 0.00 0.00 2.25 -0.38 28 0 4,384 0
30MAR26 730.00 C 0.00 0.00 0.00 1.81 -0.39 28 0 3,755 0
30MAR26 740.00 C 0.00 0.00 0.00 1.45 -0.39 29 0 1,588 0
30MAR26 750.00 C 0.00 0.00 0.00 1.17 -0.38 29 0 3,991 0
30MAR26 760.00 C 0.00 0.00 0.00 0.94 -0.36 29 0 1,245 0
30MAR26 770.00 C 0.00 0.00 0.00 0.76 -0.34 29 0 875 0
30MAR26 780.00 C 1.80 1.80 1.80 0.61 -0.33 30 3 560 -3
30MAR26 790.00 C 0.00 0.00 0.00 0.49 -0.31 30 0 6,560 0
30MAR26 800.00 C 0.00 0.00 0.00 0.40 -0.28 30 0 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.33 -0.25 31 0 2,832 0
30MAR26 820.00 C 0.00 0.00 0.00 0.26 -0.24 31 0 6,109 0
30MAR26 830.00 C 0.00 0.00 0.00 0.21 -0.21 31 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.17 -0.20 31 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.14 -0.18 31 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.12 -0.16 32 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.10 -0.15 32 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.08 -0.14 32 0 166 0
30MAR26 890.00 C 0.67 0.73 0.67 0.07 -0.12 33 19 451 -3
30MAR26 900.00 C 0.00 0.00 0.00 0.06 -0.12 33 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.05 -0.10 33 0 86 0
30MAR26 920.00 C 0.00 0.00 0.00 0.04 -0.10 33 0 1,434 0
29APR26 470.00 C 0.00 0.00 0.00 137.29 - 37 0 0 -
29APR26 480.00 C 0.00 0.00 0.00 130.16 +7.83 40 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 117.68 +4.98 33 1 0 -1
29APR26 500.00 C 0.00 0.00 0.00 106.12 +2.39 27 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 99.29 +5.48 30 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 89.35 +3.60 28 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 82.33 +6.08 29 0 1 0
29APR26 540.00 C 73.50 73.50 73.50 75.86 +6.86 31 16 16 +16
29APR26 550.00 C 0.00 0.00 0.00 67.62 +6.66 29 0 81 0
29APR26 560.00 C 53.68 56.10 53.68 59.70 +6.17 28 34 154 +32
29APR26 570.00 C 48.79 48.79 48.79 52.14 +7.50 27 3 10 +2
29APR26 580.00 C 0.00 0.00 0.00 43.61 +2.34 25 0 6 0
29APR26 590.00 C 35.46 37.19 34.99 38.28 +2.84 25 390 746 +390
29APR26 600.00 C 31.00 32.65 30.11 31.58 +0.93 24 93 1,000 +90
29APR26 610.00 C 26.63 27.76 26.63 27.84 +1.67 25 56 965 -56
29APR26 620.00 C 22.65 23.50 22.55 24.15 +1.76 25 144 1,115 -112
29APR26 630.00 C 22.00 22.00 19.21 20.83 +1.84 26 337 485 -29
29APR26 640.00 C 15.80 16.51 15.80 17.81 +1.78 26 111 785 +31
29APR26 650.00 C 14.50 14.90 14.50 15.31 +1.83 26 22 763 +16
29APR26 660.00 C 12.41 12.41 12.41 13.11 +1.82 26 2 946 +2
29APR26 670.00 C 10.20 11.12 10.06 11.32 +1.90 27 21 682 +4
29APR26 680.00 C 9.20 9.34 9.11 9.86 +2.03 27 203 4,309 +67
29APR26 690.00 C 9.10 9.10 8.40 8.61 +2.11 28 63 5,896 +63
29APR26 700.00 C 6.98 7.00 6.97 7.51 +2.14 28 1,000 6,580 +975
29APR26 710.00 C 0.00 0.00 0.00 6.62 +2.19 29 0 22 0
29APR26 720.00 C 0.00 0.00 0.00 5.89 +2.24 29 0 243 0
29APR26 730.00 C 5.37 5.42 5.10 5.28 +2.28 30 362 410 +341
29APR26 740.00 C 0.00 0.00 0.00 4.69 +2.23 30 0 70 0
29APR26 750.00 C 0.00 0.00 0.00 4.24 +2.22 31 0 1,136 0
29APR26 760.00 C 3.97 4.01 3.64 3.79 +2.14 32 768 1,839 +768
29APR26 770.00 C 0.00 0.00 0.00 3.39 +2.04 32 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 3.04 +1.93 32 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 2.74 +1.84 33 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 2.47 +1.75 33 0 426 0
29APR26 810.00 C 0.00 0.00 0.00 2.24 +1.65 34 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 2.04 +1.54 34 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 1.86 +1.44 35 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 1.65 +1.28 35 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 1.52 +1.20 36 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 1.40 +1.12 36 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 1.29 +1.04 37 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 1.20 +0.98 37 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 1.11 +0.92 37 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 1.04 +0.86 38 0 339 0
29APR26 910.00 C 0.00 0.00 0.00 0.97 +0.82 38 0 59 0
29APR26 920.00 C 0.00 0.00 0.00 0.91 +0.77 39 0 294 0
29JUN26 380.00 C 0.00 0.00 0.00 228.74 +5.22 54 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 217.66 +2.82 49 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 209.03 +7.78 49 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 198.75 +6.78 46 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 187.75 +8.46 42 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 177.99 +5.77 40 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 167.96 +6.46 37 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 158.82 +5.66 37 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 148.55 +4.97 34 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 137.76 +4.70 30 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 130.18 +3.81 32 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 120.84 +4.29 31 1 70 0
29JUN26 500.00 C 0.00 0.00 0.00 110.38 +3.02 28 0 597 0
29JUN26 510.00 C 99.00 99.00 99.00 104.14 +5.70 30 10 136 +10
29JUN26 520.00 C 0.00 0.00 0.00 95.49 +3.76 29 1 3,975 -1
29JUN26 530.00 C 87.21 87.21 84.00 87.79 +4.00 29 3 743 0
29JUN26 540.00 C 0.00 0.00 0.00 77.93 +3.26 26 0 158 0
29JUN26 550.00 C 0.00 0.00 0.00 72.83 +5.23 28 0 251 0
29JUN26 560.00 C 62.40 62.40 62.40 65.94 +3.51 27 1 1,120 0
29JUN26 570.00 C 0.00 0.00 0.00 56.70 +2.35 25 0 654 0
29JUN26 580.00 C 50.00 50.00 50.00 52.72 +3.31 26 10 1,289 +10
29JUN26 590.00 C 46.34 46.34 44.15 47.12 +3.04 26 61 2,611 +1
29JUN26 600.00 C 39.62 42.50 39.32 42.30 +2.68 26 35 5,611 +17
29JUN26 610.00 C 37.00 37.00 36.94 37.49 +2.24 26 3 1,610 +1
29JUN26 620.00 C 33.20 33.20 31.34 33.53 +1.99 26 4 5,629 +3
29JUN26 630.00 C 28.00 31.00 27.50 29.94 +1.92 26 26 2,614 +7
29JUN26 640.00 C 0.00 0.00 0.00 26.64 +1.53 26 0 4,292 0
29JUN26 650.00 C 22.50 24.60 22.50 23.80 +1.51 27 3 1,769 +2
29JUN26 660.00 C 22.30 22.30 21.00 21.01 +1.20 27 9 12,216 +6
29JUN26 670.00 C 0.00 0.00 0.00 18.62 +0.96 27 0 3,062 0
29JUN26 680.00 C 15.95 17.32 15.95 16.70 +1.17 27 33 25,504 -10
29JUN26 690.00 C 14.47 15.40 14.47 14.83 +0.90 27 2 7,137 +1
29JUN26 700.00 C 14.00 14.00 12.49 13.24 +0.89 27 30 26,978 +10
29JUN26 710.00 C 0.00 0.00 0.00 11.67 +0.76 28 0 1,771 0
29JUN26 720.00 C 11.20 11.20 10.50 10.43 +0.65 28 450 2,888 +406
29JUN26 730.00 C 10.45 10.74 9.76 9.30 +0.65 28 1,602 6,649 +1,200
29JUN26 740.00 C 9.01 9.25 8.89 8.18 +0.53 28 659 1,887 +659
29JUN26 750.00 C 9.44 9.48 8.58 7.33 +0.45 28 504 7,438 +253
29JUN26 760.00 C 7.90 7.90 7.87 6.56 +0.45 29 8 3,890 0
29JUN26 770.00 C 0.00 0.00 0.00 5.79 +0.42 29 0 843 0
29JUN26 780.00 C 0.00 0.00 0.00 5.16 +0.30 29 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 4.65 +0.30 29 0 99 0
29JUN26 800.00 C 5.75 5.86 5.74 4.14 +0.30 29 28 19,945 +28
29JUN26 810.00 C 0.00 0.00 0.00 3.64 +0.21 29 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.30 +0.19 30 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.98 +0.19 30 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 2.66 +0.19 30 0 54 0
29JUN26 850.00 C 3.86 3.96 3.86 2.34 +0.12 30 92 335 +92
29JUN26 860.00 C 3.74 3.74 3.74 2.14 +0.11 30 46 78 +46
29JUN26 870.00 C 0.00 0.00 0.00 1.95 +0.12 31 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.70 +0.06 31 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 1.51 +0.06 31 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 1.36 +0.02 31 0 62 0
29JUN26 910.00 C 0.00 0.00 0.00 1.25 +0.02 31 0 34 0
29JUN26 920.00 C 2.63 2.63 2.60 1.14 +0.02 31 49 923 +49
29SEP26 400.00 C 205.91 205.91 205.91 209.03 +6.39 38 60 90 +60
29SEP26 410.00 C 0.00 0.00 0.00 198.75 +5.53 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 187.75 +5.49 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 180.69 +7.26 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 167.96 +4.20 28 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 164.73 +10.03 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 154.62 +7.33 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 141.40 +5.42 27 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 134.34 +2.22 28 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 126.75 +5.56 28 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 120.08 +9.34 29 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 114.77 +8.33 31 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 107.14 +6.03 30 0 479 0
29SEP26 530.00 C 95.50 95.50 94.92 99.95 +6.61 30 33 42 +28
29SEP26 540.00 C 0.00 0.00 0.00 92.74 +5.84 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 86.08 +5.08 29 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 79.58 +5.03 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 69.24 +0.84 26 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 66.33 +2.89 27 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 61.16 +2.74 27 0 82 0
29SEP26 600.00 C 54.18 54.18 54.18 56.36 +2.48 27 30 5,188 0
29SEP26 610.00 C 0.00 0.00 0.00 50.97 +1.55 27 0 3,393 0
29SEP26 620.00 C 45.00 45.00 45.00 47.47 +1.98 27 2 2,625 -1
29SEP26 630.00 C 0.00 0.00 0.00 44.05 +2.32 27 0 2,222 0
29SEP26 640.00 C 0.00 0.00 0.00 40.27 +2.06 27 0 1,315 0
29SEP26 650.00 C 0.00 0.00 0.00 37.24 +2.28 27 0 5,896 0
29SEP26 660.00 C 34.70 34.70 33.65 34.28 +2.23 27 3 1,224 +3
29SEP26 670.00 C 0.00 0.00 0.00 31.65 +2.50 28 0 1,821 0
29SEP26 680.00 C 29.00 29.00 29.00 29.05 +2.45 28 1 682 +1
29SEP26 690.00 C 0.00 0.00 0.00 27.09 +2.74 28 0 117 0
29SEP26 700.00 C 0.00 0.00 0.00 25.45 +3.35 28 0 861 0
29SEP26 710.00 C 0.00 0.00 0.00 23.82 +3.77 29 0 262 0
29SEP26 720.00 C 0.00 0.00 0.00 22.20 +3.84 29 0 645 0
29SEP26 730.00 C 19.05 19.05 19.05 20.81 +4.13 29 1 378 -1
29SEP26 740.00 C 17.47 17.47 17.47 19.66 +4.66 30 2 517 0
29SEP26 750.00 C 0.00 0.00 0.00 18.52 +4.77 30 0 696 0
29SEP26 760.00 C 0.00 0.00 0.00 17.39 +4.86 31 0 1,025 0
29SEP26 770.00 C 0.00 0.00 0.00 16.27 +4.95 31 0 51 0
29SEP26 780.00 C 0.00 0.00 0.00 15.44 +5.24 31 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 14.68 +5.33 32 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 13.93 +5.43 32 0 306 0
29SEP26 810.00 C 0.00 0.00 0.00 13.19 +5.54 32 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 12.45 +5.55 33 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 12.13 +5.80 33 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 11.64 +5.89 34 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 11.16 +6.13 34 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 10.68 +6.17 34 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 10.21 +6.07 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 9.74 +5.96 35 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 9.28 +5.86 35 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 8.84 +5.78 36 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 8.56 +5.78 36 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 8.28 +5.72 36 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 8.01 +5.68 37 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 7.74 +5.63 37 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 7.48 +5.60 37 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 7.22 +5.50 38 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 6.96 +5.38 38 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 6.71 +5.26 38 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 6.46 +5.15 39 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 6.27 +5.09 39 0 167 0
30DEC26 400.00 C 0.00 0.00 0.00 211.37 +1.76 32 0 165 0
30DEC26 410.00 C 0.00 0.00 0.00 204.79 +5.07 34 0 2 0
30DEC26 420.00 C 200.00 200.00 191.00 191.50 +0.23 29 11 90 +7
30DEC26 430.00 C 0.00 0.00 0.00 185.36 +5.61 31 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 176.28 +2.71 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 169.31 +4.41 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 160.81 +4.19 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 152.70 +5.13 30 0 4 0
30DEC26 480.00 C 140.12 144.54 140.12 144.20 +3.73 29 244 421 +241
30DEC26 490.00 C 0.00 0.00 0.00 136.93 +4.23 29 0 169 0
30DEC26 500.00 C 132.00 132.00 132.00 129.41 +5.49 29 8 314 +8
30DEC26 510.00 C 0.00 0.00 0.00 120.88 +2.55 28 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 115.16 +3.65 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 108.32 +4.05 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 101.81 +5.61 28 0 16 0
30DEC26 550.00 C 0.00 0.00 0.00 94.77 +2.34 28 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 88.40 +2.03 27 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 83.96 +6.01 28 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 78.33 +3.31 27 0 3 0
30DEC26 590.00 C 70.53 72.00 70.53 73.13 +2.60 27 4 368 0
30DEC26 600.00 C 69.90 69.90 67.50 68.15 +2.10 27 2 3,463 +2
30DEC26 610.00 C 0.00 0.00 0.00 63.94 +2.37 27 0 851 0
30DEC26 620.00 C 57.00 57.00 57.00 59.24 +2.43 27 4 1,986 0
30DEC26 630.00 C 52.78 56.30 52.78 55.50 +2.72 27 17 1,286 0
30DEC26 640.00 C 0.00 0.00 0.00 51.97 +3.15 27 1 1,926 0
30DEC26 650.00 C 46.50 47.14 45.95 46.96 +2.10 27 10 437 +5
30DEC26 660.00 C 43.80 44.00 43.80 45.23 +3.88 28 9 369 +8
30DEC26 670.00 C 42.80 42.80 42.00 41.80 +3.68 27 36 338 +35
30DEC26 680.00 C 37.00 39.50 36.98 39.50 +4.61 28 9 236 +7
30DEC26 690.00 C 0.00 0.00 0.00 36.85 +5.00 28 0 327 0
30DEC26 700.00 C 33.00 33.00 32.71 34.35 +5.06 28 3 906 +3
30DEC26 710.00 C 0.00 0.00 0.00 31.74 +5.02 28 0 138 0
30DEC26 720.00 C 0.00 0.00 0.00 29.56 +5.41 28 0 19 0
30DEC26 730.00 C 0.00 0.00 0.00 28.07 +5.96 28 0 45 0
30DEC26 740.00 C 0.00 0.00 0.00 26.29 +6.16 28 0 60 0
30DEC26 750.00 C 24.00 24.50 24.00 24.72 +6.57 29 2 867 +2
30DEC26 760.00 C 0.00 0.00 0.00 23.20 +6.83 29 0 89 0
30DEC26 770.00 C 0.00 0.00 0.00 21.60 +6.71 29 0 34 0
30DEC26 780.00 C 0.00 0.00 0.00 20.26 +6.85 29 1 333 0
30DEC26 790.00 C 0.00 0.00 0.00 18.89 +6.97 29 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 17.83 +7.03 29 0 174 0
30DEC26 810.00 C 0.00 0.00 0.00 16.77 +7.05 29 0 27 0
30DEC26 820.00 C 0.00 0.00 0.00 15.72 +7.08 29 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 14.67 +7.02 29 0 46 0
30DEC26 840.00 C 0.00 0.00 0.00 13.65 +6.76 30 0 31 0
30DEC26 850.00 C 13.10 13.10 13.10 12.94 +6.80 30 1 36 +1
30DEC26 860.00 C 0.00 0.00 0.00 12.22 +6.84 30 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.51 +6.74 30 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 10.80 +6.54 30 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 10.09 +6.35 30 0 82 0
30DEC26 900.00 C 10.50 10.50 10.50 9.44 +6.22 30 5 110 0
30DEC26 910.00 C 0.00 0.00 0.00 8.97 +6.09 30 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 8.51 +5.95 31 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 8.05 +5.72 31 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 7.74 +5.63 31 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 7.48 +5.60 31 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 7.22 +5.50 32 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 6.96 +5.38 32 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 6.71 +5.26 32 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 6.46 +5.15 32 0 29 0
30DEC26 1,000.00 C 0.00 0.00 0.00 6.27 +5.09 33 0 374 0
TOTAL CALL 57,430 828,083 +16,085
29JAN26 450.00 P 0.01 0.09 0.01 0.01 0.00 100 525 1,591 +416
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 93 0 773 0
29JAN26 470.00 P 0.01 0.01 0.01 0.02 +0.01 91 70 476 0
29JAN26 480.00 P 0.00 0.00 0.00 0.03 +0.02 87 0 1,377 0
29JAN26 490.00 P 0.00 0.00 0.00 0.04 +0.03 82 0 661 0
29JAN26 500.00 P 0.00 0.00 0.00 0.06 +0.05 78 0 1,559 0
29JAN26 510.00 P 0.00 0.00 0.00 0.08 +0.07 72 0 1,411 0
29JAN26 520.00 P 0.10 0.10 0.04 0.11 +0.10 67 194 1,033 +3
29JAN26 530.00 P 0.00 0.00 0.00 0.15 +0.14 61 0 2,528 0
29JAN26 540.00 P 0.15 0.18 0.15 0.22 +0.19 56 109 7,763 +29
29JAN26 550.00 P 0.30 0.30 0.22 0.33 +0.25 51 254 4,081 +164
29JAN26 560.00 P 0.30 0.40 0.30 0.51 +0.27 46 762 7,567 -477
29JAN26 570.00 P 0.50 0.69 0.42 0.86 +0.19 40 2,851 9,766 -1,391
29JAN26 580.00 P 1.20 1.39 0.74 1.49 -0.30 35 2,958 13,666 -885
29JAN26 590.00 P 1.67 3.91 1.67 2.81 -1.43 30 2,223 14,202 -456
29JAN26 600.00 P 6.50 9.25 4.00 5.58 -3.16 24 4,399 41,032 +713
29JAN26 610.00 P 11.00 16.47 10.50 12.13 -4.37 24 4,047 12,257 -816
29JAN26 620.00 P 18.06 24.40 18.00 21.12 -4.17 28 379 15,563 -110
29JAN26 630.00 P 34.01 34.01 28.66 30.64 -4.36 29 333 8,450 -164
29JAN26 640.00 P 37.00 44.50 37.00 40.51 -4.85 30 179 3,448 -72
29JAN26 650.00 P 46.79 55.00 45.24 50.50 -6.38 0 289 3,413 -148
29JAN26 660.00 P 0.00 0.00 0.00 60.50 -4.64 0 0 2,909 -54
29JAN26 670.00 P 0.00 0.00 0.00 70.50 -4.59 0 0 282 -30
29JAN26 680.00 P 83.00 83.00 83.00 80.50 -4.56 0 5 174 0
29JAN26 690.00 P 0.00 0.00 0.00 90.50 -4.54 0 0 120 0
29JAN26 700.00 P 0.00 0.00 0.00 100.50 -4.53 0 0 240 0
29JAN26 710.00 P 0.00 0.00 0.00 110.50 -4.52 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 120.50 -4.52 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 130.50 -4.51 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 140.50 -4.51 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 150.50 -4.51 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 160.65 -4.36 112 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 170.77 -4.24 125 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 181.12 -3.89 144 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 191.11 -3.90 149 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 200.50 -4.51 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 210.50 -4.51 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 220.50 -4.51 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 230.50 -4.51 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 241.11 -3.90 176 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 250.50 -4.51 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 260.50 -4.51 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 270.50 -4.51 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 281.11 -3.90 197 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 290.79 -4.22 186 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 301.10 -3.92 206 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 311.10 -3.92 211 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 320.94 -4.08 208 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 0.06 - 88 0 0 -
30JAN26 480.00 P 0.00 0.00 0.00 0.08 +0.07 83 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.10 +0.09 78 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.13 +0.12 73 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.16 +0.15 68 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.22 +0.21 63 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.29 +0.26 59 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.41 +0.32 54 0 5 0
30JAN26 550.00 P 0.22 0.22 0.22 0.58 +0.36 49 1 10 0
30JAN26 560.00 P 0.35 0.40 0.35 0.86 +0.35 44 106 178 +106
30JAN26 570.00 P 0.66 0.71 0.17 1.31 +0.19 39 257 971 +155
30JAN26 580.00 P 1.23 1.85 1.08 2.08 -0.37 34 271 643 +174
30JAN26 590.00 P 2.92 4.50 2.48 3.55 -1.44 29 611 672 -2
30JAN26 600.00 P 5.00 9.03 5.00 6.34 -3.02 24 2,989 3,624 +1,386
30JAN26 610.00 P 12.88 12.88 12.30 13.06 -3.57 26 5 107 +4
30JAN26 620.00 P 20.50 20.50 20.50 21.28 -4.01 26 1 80 +1
30JAN26 630.00 P 0.00 0.00 0.00 31.19 -4.16 34 15 114 -15
30JAN26 640.00 P 43.20 43.20 43.20 40.84 -4.80 37 1 1 -1
30JAN26 650.00 P 0.00 0.00 0.00 52.18 -4.70 59 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 60.57 -4.57 42 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 70.53 -4.56 45 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 80.51 -4.79 48 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 90.50 -4.54 0 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 100.50 -4.53 0 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 112.36 -2.66 106 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 120.50 -4.52 0 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 134.42 -0.59 140 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 140.50 -4.51 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.06 - 53 0 0 -
06FEB26 480.00 P 0.00 0.00 0.00 0.08 - 50 0 0 -
06FEB26 490.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
06FEB26 500.00 P 0.00 0.00 0.00 0.13 - 44 0 0 -
06FEB26 510.00 P 0.00 0.00 0.00 0.16 - 41 0 0 -
06FEB26 520.00 P 0.00 0.00 0.00 0.22 - 38 0 0 -
06FEB26 530.00 P 0.00 0.00 0.00 0.29 - 35 0 0 -
06FEB26 540.00 P 0.00 0.00 0.00 0.41 - 32 0 0 -
06FEB26 550.00 P 0.00 0.00 0.00 0.62 - 30 0 0 -
06FEB26 560.00 P 0.88 1.26 0.88 1.09 - 28 52 52 -
06FEB26 570.00 P 1.81 2.10 1.51 1.99 - 27 122 112 -
06FEB26 580.00 P 3.50 4.00 3.38 3.53 - 26 142 137 -
06FEB26 590.00 P 4.59 7.35 4.59 5.97 - 24 169 131 -
06FEB26 600.00 P 8.17 11.88 8.17 9.67 - 23 91 62 -
06FEB26 610.00 P 14.70 14.70 14.70 15.79 - 23 6 6 -
06FEB26 620.00 P 27.00 27.00 27.00 23.19 - 24 13 13 -
06FEB26 630.00 P 35.10 35.10 33.00 32.65 - 28 60 60 -
06FEB26 640.00 P 40.20 43.40 40.20 41.51 - 28 19 19 -
06FEB26 650.00 P 0.00 0.00 0.00 52.18 - 37 0 0 -
06FEB26 660.00 P 0.00 0.00 0.00 61.28 - 36 0 0 -
06FEB26 670.00 P 0.00 0.00 0.00 70.57 - 31 0 0 -
06FEB26 680.00 P 0.00 0.00 0.00 80.51 - 33 0 0 -
06FEB26 690.00 P 0.00 0.00 0.00 90.50 - 0 0 0 -
06FEB26 700.00 P 0.00 0.00 0.00 103.52 - 68 0 0 -
06FEB26 710.00 P 0.00 0.00 0.00 112.36 - 65 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 584 0
26FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 122 0
26FEB26 470.00 P 0.00 0.00 0.00 0.06 0.00 31 0 100 0
26FEB26 480.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 2,724 0
26FEB26 490.00 P 0.00 0.00 0.00 0.10 -0.07 28 0 148 0
26FEB26 500.00 P 0.61 0.61 0.61 0.18 -0.12 27 10 422 0
26FEB26 510.00 P 0.49 0.82 0.49 0.32 -0.17 27 175 1,439 +170
26FEB26 520.00 P 0.99 0.99 0.87 0.55 -0.26 26 92 945 +11
26FEB26 530.00 P 1.19 1.26 1.10 0.91 -0.38 26 257 1,954 +70
26FEB26 540.00 P 1.65 1.72 1.47 1.48 -0.41 25 458 3,346 +90
26FEB26 550.00 P 2.40 2.52 2.04 2.21 -0.67 24 266 3,674 +125
26FEB26 560.00 P 3.01 3.63 2.70 3.42 -0.87 24 275 4,190 +99
26FEB26 570.00 P 4.60 5.50 4.45 5.14 -1.09 23 439 7,463 +87
26FEB26 580.00 P 6.00 8.30 6.00 7.48 -1.44 22 671 9,035 +164
26FEB26 590.00 P 9.40 12.00 9.00 10.58 -1.85 22 959 11,219 +632
26FEB26 600.00 P 14.50 17.00 13.80 14.59 -2.26 21 1,520 21,542 +1,286
26FEB26 610.00 P 19.31 22.47 19.31 20.19 -2.76 21 404 8,614 +29
26FEB26 620.00 P 23.00 29.93 23.00 26.69 -3.81 21 56 3,883 +44
26FEB26 630.00 P 34.74 38.00 34.74 34.14 -4.16 21 304 2,720 +152
26FEB26 640.00 P 45.80 45.80 42.00 42.00 -5.46 19 5 1,192 +1
26FEB26 650.00 P 52.00 56.00 51.69 52.18 -4.70 23 77 2,889 0
26FEB26 660.00 P 0.00 0.00 0.00 61.28 -4.39 23 0 6,569 0
26FEB26 670.00 P 72.50 72.50 72.50 70.79 -4.99 23 1 319 0
26FEB26 680.00 P 0.00 0.00 0.00 80.56 -4.74 23 0 89 0
26FEB26 690.00 P 0.00 0.00 0.00 90.75 -4.29 28 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 103.52 -1.51 42 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 112.36 -2.66 41 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 120.50 -4.52 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 134.42 -0.59 53 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 140.50 -4.51 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 150.50 -4.51 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 160.65 -4.36 41 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 170.77 -4.24 45 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 181.12 -3.89 50 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 191.11 -3.90 52 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 202.24 -7.64 61 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 210.50 -9.38 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 220.50 -4.51 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 232.46 -2.55 68 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 241.11 -3.90 61 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 250.50 -4.51 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 260.50 -9.08 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 270.50 -4.51 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 281.11 -8.60 68 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 290.79 -4.22 66 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 301.10 -8.65 71 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 311.10 -3.92 73 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 320.94 -4.08 73 0 0 0
30MAR26 320.00 P 0.20 0.20 0.20 0.01 0.00 46 24 5,104 +24
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 876 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 34 0 795 0
30MAR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 374 0
30MAR26 400.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 1,356 0
30MAR26 410.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 805 0
30MAR26 420.00 P 0.00 0.00 0.00 0.10 +0.09 33 0 2,184 0
30MAR26 430.00 P 0.60 0.60 0.60 0.15 +0.12 33 40 4,534 +7
30MAR26 440.00 P 0.00 0.00 0.00 0.23 +0.18 32 0 1,845 0
30MAR26 450.00 P 0.00 0.00 0.00 0.33 +0.23 31 0 2,175 0
30MAR26 460.00 P 0.00 0.00 0.00 0.48 +0.30 31 0 3,342 0
30MAR26 470.00 P 0.00 0.00 0.00 0.71 +0.40 31 0 1,606 0
30MAR26 480.00 P 0.93 0.93 0.93 1.02 +0.51 30 8 1,736 0
30MAR26 490.00 P 0.00 0.00 0.00 1.37 +0.55 30 0 3,704 0
30MAR26 500.00 P 1.86 2.00 1.86 1.97 +0.70 29 36 9,817 +19
30MAR26 510.00 P 2.50 2.50 2.50 2.53 +0.60 28 10 7,483 -10
30MAR26 520.00 P 3.14 3.14 3.08 3.34 +0.48 28 3 6,422 +1
30MAR26 530.00 P 3.85 4.06 3.85 4.47 +0.35 27 85 6,017 0
30MAR26 540.00 P 5.52 5.53 5.06 5.88 +0.38 27 30 11,172 +26
30MAR26 550.00 P 6.80 7.30 6.37 7.57 +0.19 26 867 9,320 +454
30MAR26 560.00 P 7.92 9.50 7.92 9.63 -0.16 26 172 13,085 -25
30MAR26 570.00 P 10.80 12.06 10.75 12.24 -0.49 25 131 9,009 -82
30MAR26 580.00 P 14.15 15.85 13.65 15.30 -1.05 25 527 14,268 +6
30MAR26 590.00 P 17.22 20.00 17.22 19.16 -1.39 25 634 10,341 +541
30MAR26 600.00 P 25.00 25.25 22.04 22.98 -2.52 24 581 15,416 +499
30MAR26 610.00 P 30.27 30.75 26.71 28.53 -2.91 24 484 12,259 +404
30MAR26 620.00 P 34.67 37.00 34.67 36.55 -1.13 26 47 6,979 -32
30MAR26 630.00 P 39.86 42.50 39.86 41.33 -4.91 24 37 4,367 -35
30MAR26 640.00 P 0.00 0.00 0.00 48.50 -3.68 24 0 2,069 0
30MAR26 650.00 P 60.60 60.90 60.60 59.54 -4.15 28 80 14,614 +60
30MAR26 660.00 P 0.00 0.00 0.00 67.27 -0.94 28 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 74.54 -4.46 26 0 6,914 0
30MAR26 680.00 P 0.00 0.00 0.00 82.35 -6.05 25 0 1,645 0
30MAR26 690.00 P 0.00 0.00 0.00 91.52 -5.54 24 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 103.52 -1.84 31 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 114.70 -1.00 35 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 120.99 -4.54 28 0 425 0
30MAR26 730.00 P 0.00 0.00 0.00 134.42 -0.98 39 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 140.58 -4.65 28 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 150.51 -4.58 29 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 160.65 -4.37 32 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 170.77 -4.24 34 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 181.12 -3.89 38 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 191.11 -3.90 39 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 202.24 -7.64 45 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 210.50 -9.38 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 220.50 -4.51 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 232.46 -2.55 50 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 241.11 -3.90 46 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 254.02 -0.99 58 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 260.50 -9.08 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 270.50 -4.51 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 281.11 -8.60 51 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 290.79 -4.22 50 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 301.10 -8.65 54 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 311.10 -3.92 55 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 320.94 -4.08 55 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 2.70 - 33 0 0 -
29APR26 480.00 P 0.00 0.00 0.00 3.22 +2.29 32 0 669 0
29APR26 490.00 P 0.00 0.00 0.00 3.92 +2.49 31 0 31 0
29APR26 500.00 P 3.16 3.16 3.16 4.77 +2.64 31 100 202 +100
29APR26 510.00 P 3.86 3.86 3.86 5.75 +2.61 30 30 155 +29
29APR26 520.00 P 4.80 4.94 4.80 6.94 +2.49 29 69 395 +69
29APR26 530.00 P 5.97 6.23 5.70 8.29 +2.18 28 161 724 +157
29APR26 540.00 P 8.12 8.12 7.27 9.96 +1.84 28 33 1,217 +3
29APR26 550.00 P 9.66 10.13 9.10 11.76 +1.50 27 123 5,648 +74
29APR26 560.00 P 13.00 13.00 11.60 14.06 +1.01 26 125 1,905 +108
29APR26 570.00 P 15.60 15.60 15.60 16.53 +0.09 25 5 849 +5
29APR26 580.00 P 17.32 20.00 17.32 19.51 -0.67 25 594 1,785 +493
29APR26 590.00 P 24.04 24.26 22.83 22.90 -1.82 24 151 1,843 +21
29APR26 600.00 P 30.00 30.00 26.48 27.01 -2.70 23 243 4,827 +29
29APR26 610.00 P 31.83 34.85 31.83 33.87 -1.65 25 61 572 +1
29APR26 620.00 P 42.00 42.00 42.00 38.73 -2.84 24 10 1,943 +10
29APR26 630.00 P 0.00 0.00 0.00 45.36 -3.57 24 0 695 0
29APR26 640.00 P 0.00 0.00 0.00 52.58 -3.72 24 0 672 0
29APR26 650.00 P 0.00 0.00 0.00 59.96 -3.73 24 0 354 0
29APR26 660.00 P 0.00 0.00 0.00 67.88 -2.05 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 78.23 -2.85 27 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 86.93 -2.10 28 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 95.68 -2.09 28 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 104.73 -2.29 28 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 114.70 -3.18 30 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 120.99 -4.80 24 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 134.42 -2.11 33 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 142.14 -3.09 30 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 151.73 -4.19 31 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 161.43 -3.59 31 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 170.87 -4.14 31 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 184.64 -0.37 41 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 191.11 -5.53 34 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 202.24 -7.64 39 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 213.42 -6.46 43 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 220.54 -4.47 34 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 232.46 -2.55 43 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 242.93 -2.08 46 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 254.02 -0.99 49 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 260.50 -9.08 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 270.50 -4.51 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 281.11 -8.60 44 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 290.79 -9.28 44 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 301.10 -8.65 47 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 311.10 -4.01 48 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 320.94 -4.17 48 0 0 0
29JUN26 380.00 P 1.10 1.10 1.10 0.17 +0.02 28 10 2,275 -10
29JUN26 390.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 399 0
29JUN26 400.00 P 2.14 2.14 2.14 0.38 +0.02 28 4 1,345 0
29JUN26 410.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 344 0
29JUN26 420.00 P 1.95 1.95 1.95 0.80 +0.03 27 40 372 +40
29JUN26 430.00 P 2.60 2.60 2.42 1.09 +0.02 27 110 549 -106
29JUN26 440.00 P 0.00 0.00 0.00 1.54 0.00 27 0 1,672 0
29JUN26 450.00 P 2.80 2.80 2.80 2.06 -0.04 27 1 1,473 0
29JUN26 460.00 P 0.00 0.00 0.00 2.73 -0.03 27 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.59 -0.09 27 0 213 0
29JUN26 480.00 P 5.15 5.15 5.15 4.56 -0.14 27 13 2,862 +13
29JUN26 490.00 P 6.20 6.20 6.20 5.88 -0.18 27 45 2,593 +45
29JUN26 500.00 P 7.30 7.34 6.95 6.88 -0.56 26 159 4,515 +126
29JUN26 510.00 P 0.00 0.00 0.00 8.61 -0.44 26 0 5,308 0
29JUN26 520.00 P 10.30 10.73 10.30 10.51 -0.46 26 2 6,053 0
29JUN26 530.00 P 13.02 13.17 12.70 12.79 -0.47 26 457 3,821 +405
29JUN26 540.00 P 14.96 14.96 14.33 15.34 -0.69 26 199 10,067 +30
29JUN26 550.00 P 17.96 18.50 16.80 18.25 -0.71 25 288 5,947 +215
29JUN26 560.00 P 21.50 21.50 21.50 21.53 -0.97 25 32 8,756 +2
29JUN26 570.00 P 23.58 25.20 23.58 25.14 -1.00 25 3 4,531 +3
29JUN26 580.00 P 29.84 29.95 29.55 29.17 -1.31 25 131 10,030 +1
29JUN26 590.00 P 31.60 34.88 31.60 35.60 +0.31 26 86 3,269 +29
29JUN26 600.00 P 39.67 40.35 39.67 38.34 -1.76 25 54 6,639 -49
29JUN26 610.00 P 44.92 44.92 44.92 43.77 -2.11 25 1 2,459 +1
29JUN26 620.00 P 50.20 50.20 50.20 49.47 -3.05 25 6 4,969 -6
29JUN26 630.00 P 0.00 0.00 0.00 55.99 -3.01 25 0 3,421 0
29JUN26 640.00 P 65.33 65.33 64.77 63.09 -3.19 25 5 3,191 -5
29JUN26 650.00 P 72.00 72.66 72.00 70.23 -4.05 25 4 2,018 0
29JUN26 660.00 P 0.00 0.00 0.00 77.16 -2.46 25 0 6,138 0
29JUN26 670.00 P 0.00 0.00 0.00 85.51 -1.76 26 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 92.95 -2.03 25 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 99.76 -6.16 24 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 110.19 -1.13 26 0 1,033 0
29JUN26 710.00 P 0.00 0.00 0.00 116.84 -2.82 24 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 127.07 -1.17 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 134.71 -6.69 25 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 146.56 -4.69 28 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 154.00 -5.59 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 164.07 -4.44 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 173.84 -4.81 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 184.64 -2.61 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 192.67 -3.97 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 202.24 -7.64 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 213.42 -6.46 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 221.38 -4.01 30 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 232.46 -2.92 33 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 242.93 -2.25 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 254.02 -1.05 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 260.57 -9.01 30 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 270.50 -4.51 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 281.11 -8.60 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 290.79 -9.28 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 301.10 -8.65 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 311.10 -4.01 37 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 322.59 -2.52 42 0 0 0
29SEP26 400.00 P 3.10 3.30 3.10 2.62 +1.41 30 63 1,315 +63
29SEP26 410.00 P 0.00 0.00 0.00 3.17 +1.54 30 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 3.83 +1.66 30 0 54 0
29SEP26 430.00 P 0.00 0.00 0.00 4.74 +1.88 30 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 5.64 +1.94 29 0 2 0
29SEP26 450.00 P 6.50 6.50 6.50 6.61 +1.91 29 1 156 -1
29SEP26 460.00 P 0.00 0.00 0.00 7.84 +1.90 29 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 9.21 +1.65 29 0 2,330 0
29SEP26 480.00 P 0.00 0.00 0.00 10.87 +1.57 28 0 1,860 0
29SEP26 490.00 P 11.00 11.00 11.00 12.53 +1.27 28 1 1,485 +1
29SEP26 500.00 P 12.70 12.70 12.70 14.64 +1.12 28 1 2,977 0
29SEP26 510.00 P 0.00 0.00 0.00 16.81 +0.85 28 0 784 0
29SEP26 520.00 P 18.20 18.20 18.20 19.21 +0.85 27 1 1,766 0
29SEP26 530.00 P 21.10 21.10 21.10 21.99 +0.49 27 25 785 +25
29SEP26 540.00 P 23.90 23.90 22.83 24.78 +0.45 27 140 1,095 +140
29SEP26 550.00 P 27.24 27.24 26.29 28.09 +0.09 27 9 3,174 +8
29SEP26 560.00 P 30.00 30.10 30.00 31.55 -0.10 26 31 4,293 -30
29SEP26 570.00 P 35.22 35.22 35.22 35.18 -0.71 26 3 577 0
29SEP26 580.00 P 38.68 38.68 38.68 39.35 -1.08 26 1 1,794 -1
29SEP26 590.00 P 44.34 44.34 43.12 43.59 -1.75 26 87 780 +83
29SEP26 600.00 P 48.45 48.50 48.45 48.68 -2.01 26 2 16,603 -1
29SEP26 610.00 P 0.00 0.00 0.00 53.71 -2.63 25 0 3,152 0
29SEP26 620.00 P 59.80 59.90 59.80 59.51 -2.84 26 13 2,249 0
29SEP26 630.00 P 0.00 0.00 0.00 67.57 -0.83 26 0 2,224 0
29SEP26 640.00 P 0.00 0.00 0.00 72.55 -2.43 26 0 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 80.39 -0.41 27 0 15,476 0
29SEP26 660.00 P 0.00 0.00 0.00 90.18 -0.67 28 0 975 0
29SEP26 670.00 P 0.00 0.00 0.00 94.15 -3.50 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 101.65 -3.41 26 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 111.41 -4.30 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 117.45 -7.14 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 126.52 -6.42 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 133.63 +0.31 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 141.98 -7.30 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 150.51 -8.49 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 162.05 -1.27 29 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 167.64 -4.87 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 176.28 -2.37 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 185.15 -2.10 26 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 194.07 -5.10 26 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 203.00 -6.88 26 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 218.51 -1.37 33 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 221.38 -5.68 25 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 233.17 -4.73 29 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 246.59 -3.70 34 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 256.07 +0.35 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 265.58 -4.00 34 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 271.00 -6.53 29 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 284.63 -5.08 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 290.80 -9.27 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 303.79 -5.96 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 313.49 -5.42 36 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 323.20 -1.91 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 332.92 -2.08 37 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 342.65 -2.35 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 352.40 -2.60 37 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 362.17 -3.49 38 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 370.61 -5.04 34 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 381.73 -3.27 38 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 391.54 -3.46 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 403.38 -1.85 42 0 0 0
30DEC26 400.00 P 5.00 5.00 5.00 2.92 -0.03 27 50 928 +50
30DEC26 410.00 P 6.00 6.00 6.00 3.53 -0.14 27 20 29 +20
30DEC26 420.00 P 0.00 0.00 0.00 4.60 -0.09 27 0 107 0
30DEC26 430.00 P 6.95 8.79 6.95 5.63 -0.10 27 2 107 0
30DEC26 440.00 P 0.00 0.00 0.00 6.90 -0.18 27 0 161 0
30DEC26 450.00 P 0.00 0.00 0.00 8.33 -0.20 27 0 298 0
30DEC26 460.00 P 11.00 11.00 11.00 9.91 -0.34 27 6 245 +6
30DEC26 470.00 P 13.09 13.09 13.09 11.85 -0.35 27 25 81 +25
30DEC26 480.00 P 14.17 15.02 14.17 13.81 -0.44 27 101 345 -80
30DEC26 490.00 P 0.00 0.00 0.00 16.15 -0.65 27 0 692 0
30DEC26 500.00 P 18.40 19.00 18.35 18.31 -1.08 27 66 796 +21
30DEC26 510.00 P 0.00 0.00 0.00 20.98 -1.11 27 0 279 0
30DEC26 520.00 P 24.56 24.56 24.56 24.75 -0.10 27 5 835 0
30DEC26 530.00 P 27.00 27.00 26.80 26.71 -1.12 26 8 341 -3
30DEC26 540.00 P 0.00 0.00 0.00 30.24 -0.78 26 0 550 0
30DEC26 550.00 P 34.63 34.63 34.63 33.65 -1.15 26 45 595 0
30DEC26 560.00 P 37.77 38.00 37.77 37.42 -1.31 26 61 1,111 +43
30DEC26 570.00 P 43.27 43.27 43.27 41.70 -1.57 26 4 402 +4
30DEC26 580.00 P 48.00 48.00 48.00 46.25 -1.63 26 3 2,283 +3
30DEC26 590.00 P 50.86 51.70 50.41 51.07 -1.52 26 9 751 +7
30DEC26 600.00 P 56.01 58.21 55.60 55.91 -2.03 26 15 23,382 +1
30DEC26 610.00 P 61.00 61.00 61.00 61.36 -1.99 26 1 4,256 0
30DEC26 620.00 P 69.34 69.34 69.10 67.18 -2.16 26 4 1,709 +4
30DEC26 630.00 P 0.00 0.00 0.00 73.00 -2.51 26 0 1,191 0
30DEC26 640.00 P 0.00 0.00 0.00 79.14 -2.61 26 0 1,633 0
30DEC26 650.00 P 86.30 86.30 86.30 86.97 +0.58 26 10 273 +10
30DEC26 660.00 P 0.00 0.00 0.00 95.33 +2.49 27 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 101.88 +1.92 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 108.59 -0.45 27 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 115.40 -1.51 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 121.20 -4.34 26 0 11,260 0
30DEC26 710.00 P 0.00 0.00 0.00 134.19 -1.42 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 140.87 -0.65 28 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 149.48 -0.46 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.25 -6.75 25 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 162.05 -5.71 26 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 175.04 +2.53 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 181.86 +1.46 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.17 -4.10 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 194.23 -5.70 24 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 203.35 -8.37 24 0 80 0
30DEC26 810.00 P 0.00 0.00 0.00 218.51 -1.37 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 221.38 -10.47 23 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 233.17 -5.90 26 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 246.59 -3.70 30 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 256.07 -3.21 31 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 265.58 -4.00 31 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 271.31 -6.22 27 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 284.63 -5.08 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 292.70 -7.37 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 303.79 -5.96 32 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 313.98 -4.93 33 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 323.20 -1.91 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 332.92 -2.08 33 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 342.65 -4.48 33 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 352.40 -2.60 34 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 362.17 -3.49 34 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 370.61 -6.86 31 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 381.73 -5.75 34 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 391.54 -4.94 35 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 403.38 -1.85 38 0 0 0
TOTAL PUT 38,441 729,813 +5,578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 101.60
29JAN26 62.50 C 0.00 0.00 0.00 39.22 -0.41 250 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.62 -0.51 163 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.12 -0.51 148 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.62 -0.51 134 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.12 -0.51 120 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.62 -0.52 106 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.12 -0.52 93 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 21.74 -0.40 138 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 19.12 -0.52 62 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 16.62 -0.52 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 14.12 -0.52 0 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 11.62 -0.52 0 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 9.12 -0.53 0 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 6.63 -0.54 30 0 373 0
29JAN26 97.50 C 0.00 0.00 0.00 4.28 -0.47 35 0 249 0
29JAN26 100.00 C 2.12 2.12 2.03 2.13 -0.56 31 2 266 -2
29JAN26 102.50 C 0.97 0.97 0.69 0.78 -0.44 31 49 1,062 0
29JAN26 105.00 C 0.00 0.00 0.00 0.19 -0.24 31 0 984 0
29JAN26 107.50 C 0.05 0.05 0.05 0.04 -0.07 33 4 340 -4
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 72 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 39.26 -0.51 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.76 -0.52 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 34.27 -0.51 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 31.77 -0.52 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 29.28 -0.52 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.79 -0.51 35 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 24.29 -0.40 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 21.80 -1.17 25 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 19.32 -0.45 28 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 16.85 -0.98 28 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 14.42 -0.62 28 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 12.06 -0.53 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 9.82 -0.84 28 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 7.75 -0.51 28 0 242 0
26FEB26 97.50 C 5.93 5.93 5.93 5.94 -0.45 28 15 175 0
26FEB26 100.00 C 4.34 4.34 4.34 4.32 -0.44 28 15 261 0
26FEB26 102.50 C 3.14 3.14 2.93 3.02 -0.37 28 19 360 -11
26FEB26 105.00 C 1.96 2.01 1.96 2.01 -0.32 27 47 842 -32
26FEB26 107.50 C 1.37 1.37 1.37 1.31 -0.25 28 15 275 -15
26FEB26 110.00 C 0.00 0.00 0.00 0.82 -0.19 28 0 123 0
26FEB26 112.50 C 0.00 0.00 0.00 0.49 -0.14 28 0 163 0
26FEB26 115.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 164 0
26FEB26 117.50 C 0.00 0.00 0.00 0.16 -0.06 28 0 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.85 -0.28 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.12 -0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.88 -0.51 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.39 -0.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.88 -0.54 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.42 -0.51 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.93 -0.51 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.44 -1.14 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.96 -0.40 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 29.30 -0.57 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.02 -0.52 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.46 -0.66 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.03 -0.94 24 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 20.12 +0.12 38 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.12 -0.91 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.61 -0.68 35 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 13.22 -0.87 32 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 10.94 -1.17 29 0 165 0
30MAR26 95.00 C 9.35 9.35 9.35 9.21 -1.04 30 1 192 0
30MAR26 97.50 C 0.00 0.00 0.00 7.98 -0.32 32 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 6.49 -0.33 32 0 133 0
30MAR26 102.50 C 0.00 0.00 0.00 5.20 -0.32 31 0 84 0
30MAR26 105.00 C 0.00 0.00 0.00 4.13 -0.28 31 0 115 0
30MAR26 107.50 C 0.00 0.00 0.00 3.24 -0.23 31 0 299 0
30MAR26 110.00 C 0.00 0.00 0.00 2.51 -0.21 31 0 146 0
30MAR26 112.50 C 0.00 0.00 0.00 1.95 -0.16 32 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 1.47 -0.16 32 0 61 0
30MAR26 117.50 C 0.00 0.00 0.00 1.13 -0.12 32 0 534 0
30MAR26 120.00 C 0.00 0.00 0.00 0.83 -0.12 32 0 236 0
30MAR26 122.50 C 0.00 0.00 0.00 0.60 -0.10 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.44 -0.07 32 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 34.95 -0.63 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.44 -0.24 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.61 +0.24 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.68 -0.24 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.67 +0.06 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.81 -0.38 35 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.12 -0.81 28 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.69 +0.02 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.75 -1.30 29 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 13.79 -0.94 29 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.92 -0.83 29 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 10.29 -1.07 30 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.18 -0.29 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 7.76 -0.26 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.49 -0.27 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 5.36 -0.27 31 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 4.44 -0.22 31 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 3.64 -0.19 31 0 17 0
29APR26 112.50 C 0.00 0.00 0.00 2.97 -0.17 32 0 1 0
29APR26 115.00 C 0.00 0.00 0.00 2.39 -0.17 31 0 60 0
29APR26 117.50 C 0.00 0.00 0.00 1.96 -0.11 32 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 1.51 -0.18 31 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.23 -0.12 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 0.93 -0.10 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.25 0.00 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.94 -0.93 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.95 -0.63 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.44 -0.96 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.61 -0.01 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.68 -0.60 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 25.67 -0.53 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.11 -0.68 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.20 -0.52 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.35 -0.46 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 17.62 -0.31 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.77 -0.11 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 13.76 -0.36 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 12.45 +0.07 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 10.77 -0.26 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 9.44 -0.13 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.20 -0.15 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.10 -0.15 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.16 -0.11 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 5.34 -0.13 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 4.61 -0.06 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.93 -0.17 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 3.39 -0.12 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.88 -0.02 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 2.40 -0.16 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.02 -0.13 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.70 -0.13 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.25 -0.03 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.48 -0.45 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.20 -0.47 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.07 -0.33 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.74 -0.37 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.55 -0.40 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.49 -0.40 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.60 -0.24 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.55 -0.39 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.42 +0.30 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.74 -0.55 31 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.24 -0.43 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.81 -0.29 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.20 -0.35 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 13.14 -0.21 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.74 -0.25 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.60 -0.27 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.56 -0.28 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.63 -0.23 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.77 -0.24 32 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 6.95 -0.21 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.27 -0.20 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.59 -0.19 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 5.01 -0.16 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 4.48 -0.30 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 4.07 -0.16 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.66 -0.13 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.61 -0.50 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.44 -0.50 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.34 -0.71 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.31 -0.47 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.35 -0.24 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.45 -0.24 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.65 -0.35 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.77 -0.47 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.20 -0.39 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.72 -0.36 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.33 -0.35 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.98 -0.32 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.77 -0.32 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.56 -0.32 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.50 -0.28 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.48 -0.28 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.50 -0.24 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.66 -0.23 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 8.82 -0.24 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.05 -0.20 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.38 -0.20 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.71 -0.19 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 6.29 -0.17 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 5.76 -0.16 32 0 0 0
TOTAL CALL 167 10,056 -64
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 177 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 163 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29JAN26 87.50 P 0.03 0.03 0.03 0.01 0.00 65 1 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 337 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JAN26 95.00 P 0.08 0.10 0.08 0.02 -0.01 35 34 195 -34
29JAN26 97.50 P 0.17 0.17 0.17 0.11 -0.05 32 1 186 0
29JAN26 100.00 P 0.90 0.90 0.66 0.56 -0.05 32 19 304 +5
29JAN26 102.50 P 1.50 1.50 1.50 1.73 +0.06 33 15 199 +15
29JAN26 105.00 P 0.00 0.00 0.00 3.62 +0.22 34 0 21 0
29JAN26 107.50 P 0.00 0.00 0.00 5.92 +0.27 32 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 8.40 +0.33 0 0 0 -5
29JAN26 112.50 P 0.00 0.00 0.00 10.93 +0.23 55 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.40 +0.42 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 16.38 +0.71 119 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.40 +0.26 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 21.53 +0.91 153 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.40 +0.21 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 162 0
26FEB26 85.00 P 0.21 0.21 0.21 0.04 -0.01 28 1 83 -1
26FEB26 87.50 P 0.28 0.28 0.28 0.11 0.00 28 15 54 +14
26FEB26 90.00 P 0.43 0.45 0.43 0.25 0.00 28 31 178 +9
26FEB26 92.50 P 0.00 0.00 0.00 0.51 0.00 28 0 325 0
26FEB26 95.00 P 0.00 0.00 0.00 0.94 0.00 28 0 143 0
26FEB26 97.50 P 0.00 0.00 0.00 1.63 +0.04 28 0 165 0
26FEB26 100.00 P 2.77 2.77 2.77 2.57 +0.07 29 15 117 +15
26FEB26 102.50 P 4.00 4.00 4.00 3.78 +0.11 28 40 190 +4
26FEB26 105.00 P 0.00 0.00 0.00 5.28 +0.17 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 7.03 +0.09 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 9.03 +0.17 28 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 11.28 +0.24 29 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 13.93 +0.75 36 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 16.41 +0.48 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 18.95 +0.81 45 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.53 +0.52 50 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 23.48 +0.28 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 33 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.05 0.00 33 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.09 0.00 32 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.16 0.00 32 0 61 0
30MAR26 82.50 P 0.00 0.00 0.00 0.29 0.00 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 168 0
30MAR26 87.50 P 0.95 0.95 0.95 0.80 +0.02 32 15 146 +15
30MAR26 90.00 P 1.35 1.35 1.35 1.22 +0.03 32 1 160 0
30MAR26 92.50 P 0.00 0.00 0.00 1.78 +0.04 32 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 2.52 +0.07 32 0 175 0
30MAR26 97.50 P 0.00 0.00 0.00 3.41 +0.08 32 0 99 0
30MAR26 100.00 P 0.00 0.00 0.00 4.47 +0.12 32 0 103 0
30MAR26 102.50 P 0.00 0.00 0.00 5.68 +0.13 32 0 72 0
30MAR26 105.00 P 0.00 0.00 0.00 7.08 +0.14 32 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 8.96 +0.25 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 10.78 +0.27 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 12.77 +0.32 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 14.87 +0.36 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 16.41 +0.48 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 18.95 +0.54 33 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.69 +0.64 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.48 +0.28 31 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 26.70 +0.97 45 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.98 +0.67 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 31.60 +0.29 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 33.87 +0.71 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.25 0.00 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.41 +0.01 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.64 +0.02 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.96 +0.03 32 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 1.38 +0.05 32 0 107 0
29APR26 90.00 P 0.00 0.00 0.00 1.92 +0.06 32 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 2.59 +0.08 32 0 61 0
29APR26 95.00 P 0.00 0.00 0.00 3.41 +0.08 32 0 76 0
29APR26 97.50 P 0.00 0.00 0.00 4.35 +0.12 32 0 32 0
29APR26 100.00 P 0.00 0.00 0.00 5.45 +0.15 32 0 3 0
29APR26 102.50 P 0.00 0.00 0.00 6.64 +0.12 31 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 8.02 +0.12 31 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 9.58 +0.10 31 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 11.70 +0.48 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.57 +0.68 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 15.57 +0.65 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 17.52 +1.09 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 19.88 +1.06 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 21.69 +0.64 33 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.55 +0.19 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 0.00 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 0.00 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.40 +0.01 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.84 +0.02 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.17 +0.02 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.64 +0.05 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 2.14 +0.04 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.80 +0.07 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 3.55 +0.08 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 4.32 +0.02 32 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 5.41 +0.11 32 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 6.31 -0.07 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.64 +0.03 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 8.86 +0.05 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.30 +0.08 32 0 47 0
29JUN26 107.50 P 0.00 0.00 0.00 11.83 +0.07 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.29 +0.01 31 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 14.83 +0.18 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.48 +0.58 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.33 +0.35 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 20.94 +0.05 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 23.39 +0.99 33 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 24.47 -0.50 27 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.38 +0.16 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.03 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.47 +0.05 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.89 +0.07 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.39 +0.07 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 3.08 +0.09 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.76 +0.10 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 4.58 +0.13 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 5.43 +0.13 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 6.47 +0.17 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 7.52 +0.17 33 0 22 0
29SEP26 97.50 P 8.95 8.95 8.95 8.75 +0.21 33 1 1 +1
29SEP26 100.00 P 0.00 0.00 0.00 10.00 +0.21 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 11.41 +0.24 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.82 +0.20 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 14.38 +0.23 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 15.92 +0.11 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.49 +0.01 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.64 +0.37 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.78 -0.32 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.09 +0.13 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.18 +0.27 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.08 +0.18 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.12 +0.17 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 +0.03 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 +0.05 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 +0.05 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.18 +0.07 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.68 +0.07 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 +0.09 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.07 +0.10 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.87 +0.13 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.72 +0.13 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.68 +0.16 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.73 +0.17 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.84 +0.20 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.09 +0.21 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.35 +0.21 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.77 +0.24 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.24 +0.25 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.75 +0.28 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.33 +0.21 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.09 +0.30 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.85 +0.34 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.70 +0.37 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.50 +0.35 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.40 +0.26 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.34 +0.38 34 0 0 0
TOTAL PUT 189 6,724 +38
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$ 26.98
29JAN26 18.00 C 0.00 0.00 0.00 8.98 +0.01 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.48 +0.02 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 7.99 +0.03 152 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.98 +0.02 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.99 +0.02 91 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 3.99 +0.02 73 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 2.99 +0.02 55 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 1.99 +0.02 37 0 972 0
29JAN26 26.00 C 1.00 1.00 1.00 1.00 +0.02 25 8 496 +2
29JAN26 27.00 C 0.16 0.18 0.14 0.22 +0.02 23 96 2,353 +55
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2,253 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.03 +0.02 54 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.53 +0.02 49 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.03 +0.01 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.53 +0.01 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.04 +0.01 44 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 6.03 0.00 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.04 +0.02 21 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.04 +0.01 13 0 937 0
26FEB26 25.00 C 0.00 0.00 0.00 2.07 0.00 16 0 103 0
26FEB26 26.00 C 0.00 0.00 0.00 1.24 0.00 18 2 72 0
26FEB26 27.00 C 0.64 0.64 0.52 0.53 -0.05 16 79 1,344 +4
26FEB26 28.00 C 0.22 0.23 0.19 0.19 -0.03 16 385 1,090 +385
26FEB26 29.00 C 0.06 0.06 0.06 0.05 -0.01 17 3 465 +3
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 221 0
26FEB26 31.00 C 0.01 0.01 0.01 0.01 0.00 21 100 172 +78
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 36.00 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 11.48 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.98 -0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.56 -0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.07 0.00 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 0.00 40 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.55 -0.02 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.10 +0.02 40 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.60 +0.03 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.11 +0.03 36 0 0 0
30MAR26 21.00 C 6.10 6.10 6.10 6.11 +0.01 30 5 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.09 +0.01 0 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.11 +0.01 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.15 +0.01 18 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.33 0.00 21 0 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.54 0.00 19 0 649 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 -0.03 18 0 706 0
30MAR26 28.00 C 0.45 0.48 0.45 0.47 -0.02 18 122 924 +62
30MAR26 29.00 C 0.23 0.26 0.23 0.24 0.00 18 106 919 +106
30MAR26 30.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 783 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.62 +0.02 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.14 +0.04 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.67 +0.02 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.18 +0.01 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.20 +0.02 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.23 +0.02 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.18 +0.01 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.26 +0.02 18 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.41 +0.02 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.69 +0.03 18 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.10 +0.02 18 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.67 0.00 18 0 84 0
29APR26 29.00 C 0.41 0.41 0.41 0.39 +0.01 19 30 253 +30
29APR26 30.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 431 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 0.00 18 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 10.11 +0.02 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.61 +0.02 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.11 +0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.62 +0.02 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.16 +0.02 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.68 +0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.19 +0.02 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.22 +0.03 26 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.28 +0.02 25 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.26 +0.02 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.40 +0.02 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.64 +0.03 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 1.97 +0.02 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.46 +0.03 20 2 698 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.97 +0.02 19 0 493 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.02 19 0 98 0
29JUN26 30.00 C 0.45 0.45 0.45 0.44 -0.01 19 10 857 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.21 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.73 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.25 +0.01 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.78 +0.02 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.30 +0.01 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.38 +0.02 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.48 +0.01 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.50 +0.02 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.72 +0.02 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.01 +0.02 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 +0.03 19 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.83 -0.04 19 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.44 +0.04 19 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 +0.02 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 +0.01 19 0 0 0
29SEP26 33.00 C 0.28 0.28 0.28 0.29 +0.01 19 1 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 +0.01 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 9.26 +0.01 19 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.79 +0.02 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.31 +0.01 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.85 +0.02 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.39 +0.02 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.49 +0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.63 +0.02 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.83 +0.03 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 +0.02 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.41 +0.02 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.81 +0.02 19 0 43 0
30DEC26 27.00 C 2.08 2.08 2.08 2.22 +0.02 19 4 35 +4
30DEC26 28.00 C 0.00 0.00 0.00 1.78 +0.02 19 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 +0.02 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.11 +0.03 19 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 0.86 +0.02 19 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 +0.01 19 0 1 0
30DEC26 35.00 C 0.27 0.27 0.27 0.28 +0.01 19 200 206 +200
30DEC26 36.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 9 0
TOTAL CALL 1,153 21,438 +941
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 152 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 142 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,412 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,599 0
29JAN26 27.00 P 0.19 0.22 0.19 0.25 +0.03 24 21 1,330 +21
29JAN26 28.00 P 0.00 0.00 0.00 1.03 -0.01 25 0 124 0
29JAN26 29.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.04 -0.01 110 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.04 -0.01 124 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.04 -0.01 136 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.04 -0.01 149 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.04 -0.01 161 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 321 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 484 0
26FEB26 25.00 P 0.07 0.11 0.07 0.03 -0.01 16 1,120 560 -432
26FEB26 26.00 P 0.21 0.22 0.20 0.16 -0.03 17 185 1,192 +185
26FEB26 27.00 P 0.00 0.00 0.00 0.52 -0.03 17 0 640 0
26FEB26 28.00 P 0.00 0.00 0.00 1.18 -0.01 17 0 6 0
26FEB26 29.00 P 0.00 0.00 0.00 2.03 -0.03 16 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.02 -0.02 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.04 -0.01 39 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.04 -0.01 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.04 -0.01 48 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.04 -0.01 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30MAR26 20.00 P 0.02 0.02 0.02 0.01 0.00 31 40 364 +40
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 20 0 396 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 19 0 723 0
30MAR26 25.00 P 0.23 0.23 0.23 0.15 -0.03 18 7 850 +7
30MAR26 26.00 P 0.00 0.00 0.00 0.40 -0.02 19 0 489 0
30MAR26 27.00 P 0.73 0.81 0.73 0.80 -0.01 18 4 331 +4
30MAR26 28.00 P 0.00 0.00 0.00 1.39 0.00 18 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 2.15 -0.03 18 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 3.04 -0.03 18 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 -0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.08 +0.04 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.09 +0.04 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.04 -0.01 33 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.04 -0.01 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.04 -0.01 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.13 +0.06 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 0.00 18 0 434 0
29APR26 25.00 P 0.35 0.35 0.33 0.31 +0.01 19 110 264 +110
29APR26 26.00 P 0.00 0.00 0.00 0.61 +0.01 19 0 31 0
29APR26 27.00 P 0.97 0.97 0.94 1.04 0.00 18 3 18 +3
29APR26 28.00 P 0.00 0.00 0.00 1.63 0.00 18 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.36 0.00 18 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.19 0.00 18 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.09 -0.01 18 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.08 +0.03 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.09 +0.04 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.04 -0.01 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.04 -0.01 28 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.04 -0.01 31 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 26 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 23 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 20 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 0.00 19 0 67 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 +0.01 20 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.02 19 0 45 0
29JUN26 27.00 P 1.32 1.32 1.32 1.33 0.00 19 7 8 +7
29JUN26 28.00 P 0.00 0.00 0.00 1.91 0.00 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 +0.01 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.39 0.00 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.23 -0.01 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 0.00 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.09 +0.02 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.04 -0.01 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.04 -0.01 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.04 -0.01 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.13 +0.06 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 19 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 19 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 0.00 19 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.01 19 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.01 19 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.01 19 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 0.00 19 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.84 0.00 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.57 0.00 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.38 0.00 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.21 0.00 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.12 +0.01 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.05 -0.01 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.04 -0.01 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.04 -0.01 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.13 +0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 0.00 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 +0.02 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 +0.01 20 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.94 +0.02 20 0 76 0
30DEC26 28.00 P 2.66 2.66 2.66 2.51 +0.01 20 1 119 -1
30DEC26 29.00 P 0.00 0.00 0.00 3.06 0.00 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.77 +0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 +0.01 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.52 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.42 +0.03 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.14 0.00 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 0.00 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.04 -0.01 20 0 0 0
TOTAL PUT 1,498 18,570 -56
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$ 492.20
29JAN26 225.00 C 0.00 0.00 0.00 267.25 +3.81 0 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 262.26 +4.06 241 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 257.26 +3.81 229 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 252.26 +4.22 217 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 247.26 +4.01 201 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 242.26 +4.07 0 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 237.26 +3.80 0 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 232.26 +4.00 0 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 227.26 +4.05 0 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 222.27 +4.07 193 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 217.27 +4.00 184 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 212.27 +4.20 174 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 207.27 +4.20 162 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 202.27 +3.99 140 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 197.27 +4.06 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 192.27 +4.19 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 182.27 +4.05 0 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 172.28 +4.19 136 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 162.28 +4.05 114 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 152.28 +3.98 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 142.28 +4.03 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 132.29 +3.84 101 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 122.29 +3.84 85 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 112.29 +4.15 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 102.29 +6.02 0 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 92.30 +6.71 69 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 82.30 +6.70 57 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 72.30 +6.70 0 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 62.30 +6.68 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 52.31 +6.64 39 0 107 0
29JAN26 450.00 C 43.00 46.00 43.00 42.34 +6.45 39 2 157 -2
29JAN26 460.00 C 30.00 30.00 30.00 32.50 +5.66 39 2 249 -2
29JAN26 470.00 C 22.21 23.79 19.79 23.79 +5.75 47 74 258 0
29JAN26 480.00 C 14.00 16.80 11.71 15.23 +4.36 42 103 697 -41
29JAN26 490.00 C 7.00 9.50 5.95 8.30 +2.26 39 83 241 +14
29JAN26 500.00 C 3.86 5.24 3.30 3.92 +1.03 39 130 629 +39
29JAN26 510.00 C 1.50 2.20 1.20 1.60 +0.33 40 381 546 +25
29JAN26 520.00 C 0.73 1.21 0.73 0.52 +0.05 39 72 1,192 +32
29JAN26 530.00 C 0.30 0.45 0.30 0.14 -0.01 39 16 296 -6
29JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 224 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 228 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 1 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 556 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 65 0 891 0
29JAN26 600.00 C 0.11 0.11 0.10 0.01 0.00 70 7 745 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 76 0 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 81 0 304 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 91 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 101 0 187 0
29JAN26 670.00 C 0.01 0.01 0.01 0.01 0.00 106 14 239 -14
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 110 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 115 0 196 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 144 0 226 0
26FEB26 225.00 C 0.00 0.00 0.00 267.79 +3.66 89 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 262.77 +3.62 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 257.82 +3.66 85 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 252.83 +3.65 82 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 248.00 +3.81 95 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 242.86 +3.65 79 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 237.83 +3.61 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 232.89 +3.65 76 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 227.91 +3.65 74 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 222.27 +3.00 0 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 217.27 +2.98 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 212.96 +3.65 70 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 207.97 +3.65 67 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 202.27 +2.93 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 198.01 +3.65 65 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 192.30 +2.92 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 183.06 +3.65 60 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 172.37 +2.92 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 163.15 +3.64 55 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 153.21 +3.62 52 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 142.55 +2.84 0 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 132.68 +2.98 0 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 123.37 +4.44 44 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 113.84 +4.68 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 104.46 +5.04 48 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 94.75 +5.04 46 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 84.02 +6.42 36 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 74.64 +6.27 36 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 65.56 +6.04 36 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 56.88 +5.75 36 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 50.17 +6.86 40 0 193 0
26FEB26 460.00 C 37.32 41.00 37.32 40.83 +4.69 35 35 290 0
26FEB26 470.00 C 32.79 32.79 31.60 33.83 +4.31 35 18 189 +17
26FEB26 480.00 C 27.15 27.89 26.63 28.38 +4.61 37 39 238 +8
26FEB26 490.00 C 21.45 24.20 21.20 23.25 +3.85 37 42 152 +28
26FEB26 500.00 C 16.85 19.45 15.90 18.00 +2.97 36 35 183 +17
26FEB26 510.00 C 13.10 15.60 13.10 14.25 +2.54 36 65 103 +33
26FEB26 520.00 C 10.36 11.20 10.20 11.14 +2.16 37 15 72 +14
26FEB26 530.00 C 8.35 8.35 8.35 8.43 +1.74 37 9 206 0
26FEB26 540.00 C 6.36 6.70 6.36 6.28 +1.37 37 10 126 0
26FEB26 550.00 C 4.52 5.69 4.52 4.61 +1.07 37 36 406 +25
26FEB26 560.00 C 4.00 4.30 3.64 3.33 +0.81 36 40 242 0
26FEB26 570.00 C 3.15 3.67 3.15 2.37 +0.61 36 6 154 +1
26FEB26 580.00 C 0.00 0.00 0.00 1.67 +0.45 36 0 88 0
26FEB26 590.00 C 0.00 0.00 0.00 1.15 +0.35 36 0 142 0
26FEB26 600.00 C 1.85 1.85 1.85 0.79 +0.25 36 18 1,498 +14
26FEB26 610.00 C 0.00 0.00 0.00 0.51 +0.15 36 0 135 0
26FEB26 620.00 C 1.40 1.40 1.40 0.34 +0.11 36 1 506 0
26FEB26 630.00 C 0.00 0.00 0.00 0.22 +0.07 36 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 268.27 +3.67 81 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 263.37 +3.75 82 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 258.40 +4.24 80 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 253.34 +4.16 76 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 248.00 +3.81 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 243.47 +4.26 74 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 238.49 +3.75 72 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 233.52 +4.28 71 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 228.54 +3.75 69 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 222.38 +3.11 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 218.50 +3.68 63 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 213.48 +3.62 60 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 208.64 +3.75 62 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 203.58 +3.66 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 198.62 +3.67 57 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 193.65 +3.66 56 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 183.83 +3.74 55 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 173.96 +3.74 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 163.83 +2.48 47 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 154.27 +3.02 49 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 144.82 +5.11 49 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 134.60 +3.57 44 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 124.99 +3.93 43 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 116.04 +5.17 45 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 106.07 +4.44 41 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 96.88 +4.58 40 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 88.88 +7.99 42 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 78.50 +5.98 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 70.34 +5.79 37 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 62.65 +5.65 37 0 22 0
30MAR26 450.00 C 53.69 53.69 53.69 55.40 +5.28 37 1 160 -1
30MAR26 460.00 C 0.00 0.00 0.00 48.58 +4.86 37 0 272 0
30MAR26 470.00 C 42.12 44.11 41.13 42.48 +4.70 37 19 533 0
30MAR26 480.00 C 35.00 37.78 35.00 36.80 +4.31 37 48 237 +27
30MAR26 490.00 C 32.38 33.39 32.38 32.19 +4.38 38 10 335 -3
30MAR26 500.00 C 24.77 28.10 24.77 27.95 +4.22 38 41 441 +15
30MAR26 510.00 C 20.74 20.74 20.74 23.59 +3.41 38 9 124 -9
30MAR26 520.00 C 17.95 20.20 17.95 19.97 +2.90 38 6 101 +3
30MAR26 530.00 C 16.50 17.10 16.50 16.86 +2.79 38 10 75 +6
30MAR26 540.00 C 13.66 13.66 13.66 13.99 +2.29 38 2 93 -1
30MAR26 550.00 C 10.99 12.28 10.99 11.64 +2.07 38 19 62 0
30MAR26 560.00 C 10.00 10.30 10.00 9.59 +1.80 37 12 150 +5
30MAR26 570.00 C 0.00 0.00 0.00 7.82 +1.48 37 0 179 0
30MAR26 580.00 C 7.55 7.55 7.55 6.42 +1.53 37 4 326 +4
30MAR26 590.00 C 0.00 0.00 0.00 4.97 +1.00 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 4.08 +0.96 37 0 898 0
30MAR26 610.00 C 0.00 0.00 0.00 3.22 +0.71 37 0 261 0
30MAR26 620.00 C 3.53 3.53 3.53 2.61 +0.66 37 2 173 -2
30MAR26 630.00 C 2.25 2.25 2.25 2.04 +0.49 37 6 300 -6
30MAR26 640.00 C 0.00 0.00 0.00 1.64 +0.45 37 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 1.27 +0.33 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 1.01 +0.29 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.77 +0.21 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.61 +0.19 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.46 +0.13 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.37 +0.13 37 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 268.28 +3.64 70 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 263.37 +3.71 70 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 258.40 +3.71 68 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 253.50 +3.79 68 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 248.38 +3.65 64 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 243.47 +3.71 63 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 238.49 +3.71 62 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 233.52 +3.71 60 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 228.63 +3.79 60 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 223.51 +3.65 56 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 218.54 +3.65 55 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 213.71 +3.79 56 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 208.64 +3.69 53 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 203.63 +3.64 51 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 198.68 +3.65 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 193.65 +3.57 48 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 183.87 +3.66 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 173.96 +2.67 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 164.13 +2.78 43 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 154.47 +3.22 42 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 144.90 +4.63 42 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 135.44 +4.41 41 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 126.13 +4.67 40 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 116.89 +4.33 40 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 107.98 +4.63 39 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 100.43 +5.91 41 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 89.64 +6.07 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 81.61 +5.94 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 74.04 +5.81 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 66.75 +5.46 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 60.04 +5.40 36 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 53.73 +5.06 36 0 306 0
29APR26 470.00 C 0.00 0.00 0.00 49.21 +6.14 38 0 122 0
29APR26 480.00 C 43.67 43.67 43.00 43.22 +5.23 37 16 140 +15
29APR26 490.00 C 0.00 0.00 0.00 38.13 +4.74 37 0 74 0
29APR26 500.00 C 0.00 0.00 0.00 33.54 +4.27 37 0 172 0
29APR26 510.00 C 0.00 0.00 0.00 29.41 +3.82 37 0 76 0
29APR26 520.00 C 25.00 25.00 25.00 25.77 +3.46 37 1 63 +1
29APR26 530.00 C 20.79 22.17 20.79 22.44 +3.08 37 2 84 -1
29APR26 540.00 C 19.00 19.00 19.00 19.47 +2.97 37 2 147 +2
29APR26 550.00 C 17.59 17.59 17.59 16.71 +2.53 37 6 28 0
29APR26 560.00 C 0.00 0.00 0.00 14.40 +2.42 36 0 46 0
29APR26 570.00 C 0.00 0.00 0.00 12.24 +2.02 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 10.50 +2.21 36 0 63 0
29APR26 590.00 C 10.00 10.00 10.00 8.57 +1.52 36 4 49 +4
29APR26 600.00 C 0.00 0.00 0.00 7.33 +1.52 36 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 6.09 +1.16 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 5.19 +1.14 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 4.32 +0.92 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 3.63 +0.83 36 0 44 0
29APR26 650.00 C 4.70 4.70 4.70 3.03 +0.72 36 3 4 +3
29APR26 660.00 C 0.00 0.00 0.00 2.49 +0.58 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 2.09 +0.56 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.70 +0.42 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.42 +0.39 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 1.17 +0.33 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 268.28 +3.58 55 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 263.41 +3.62 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 258.53 +3.66 55 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 253.50 +3.47 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 248.96 +3.84 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 243.47 +3.22 49 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 239.24 +3.85 54 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 233.52 +2.98 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 229.36 +3.63 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 224.70 +3.81 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 219.51 +3.50 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 214.69 +3.62 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 209.88 +3.63 48 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 205.07 +3.63 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 200.28 +3.63 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 195.30 +3.44 45 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 185.86 +3.52 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 177.08 +4.18 45 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 167.29 +3.87 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 158.10 +4.11 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 149.08 +4.40 41 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 139.77 +4.16 40 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 131.86 +5.28 41 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 123.40 +5.25 40 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 115.89 +5.92 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 107.80 +5.94 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 99.72 +5.36 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 89.78 +5.39 36 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 84.72 +6.93 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 76.24 +5.00 36 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 69.99 +4.60 36 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 64.13 +4.60 36 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 58.52 +4.10 36 0 266 0
29JUN26 480.00 C 58.00 58.00 58.00 53.44 +3.28 36 1 64 0
29JUN26 490.00 C 0.00 0.00 0.00 49.86 +4.51 37 0 48 0
29JUN26 500.00 C 44.00 45.00 44.00 45.35 +4.15 37 3 811 0
29JUN26 510.00 C 40.00 40.00 40.00 41.02 +4.03 37 1 36 0
29JUN26 520.00 C 0.00 0.00 0.00 37.14 +3.42 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 33.50 +3.13 37 0 38 0
29JUN26 540.00 C 0.00 0.00 0.00 30.02 +2.59 37 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 27.11 +2.60 36 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 24.20 +2.34 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 21.69 +2.66 36 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 18.86 +2.03 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 16.67 +1.65 36 0 288 0
29JUN26 600.00 C 15.50 16.00 15.50 14.96 +1.59 36 4 292 0
29JUN26 610.00 C 15.30 15.30 15.30 13.70 +1.98 36 1 87 0
29JUN26 620.00 C 0.00 0.00 0.00 11.67 +1.20 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 10.46 +1.20 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 9.26 +1.20 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 8.07 +0.88 36 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 7.22 +0.88 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 6.37 +0.88 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 5.52 +0.65 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 4.92 +0.63 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 4.47 +0.76 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 270.27 +2.75 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 266.34 +3.65 53 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 261.55 +4.55 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 255.88 +2.75 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 251.97 +3.62 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 247.20 +3.62 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 242.48 +3.63 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 237.72 +3.62 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 232.98 +3.66 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 228.25 +3.63 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 223.54 +3.63 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 218.86 +3.64 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 214.19 +3.65 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 209.54 +3.64 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 203.89 +2.62 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 200.32 +4.67 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 191.22 +3.90 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 182.25 +4.15 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 173.24 +4.11 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 164.48 +4.53 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 156.33 +4.58 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 147.41 +4.08 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 139.72 +4.39 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 133.02 +5.69 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 124.58 +4.63 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 118.00 +5.44 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 110.87 +5.22 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 102.86 +3.89 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 96.87 +4.44 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 91.14 +7.15 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 83.33 +5.08 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 79.18 +6.25 37 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 74.26 +6.30 37 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 67.61 +4.62 36 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 63.87 +4.42 37 0 2 0
29SEP26 500.00 C 57.70 59.17 57.50 59.39 +4.22 37 8 186 +5
29SEP26 510.00 C 0.00 0.00 0.00 55.07 +3.89 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 50.99 +3.49 37 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 47.38 +3.36 37 0 782 0
29SEP26 540.00 C 42.40 42.40 42.40 44.05 +3.17 37 3 38 +3
29SEP26 550.00 C 41.30 41.30 41.30 41.05 +3.28 37 15 145 +15
29SEP26 560.00 C 0.00 0.00 0.00 37.85 +2.90 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 35.25 +4.06 37 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 31.48 +2.90 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 29.82 +3.36 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 26.83 +2.50 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 24.71 +2.51 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 22.59 +2.16 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 20.84 +2.01 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 19.25 +2.01 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 17.66 +2.02 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 16.07 +1.64 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 14.83 +1.56 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 13.67 +1.56 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 12.52 +1.57 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 11.36 +1.28 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 273.37 +2.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 269.49 +3.72 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 264.77 +3.72 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 259.21 +2.86 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 255.37 +3.68 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 250.60 +3.63 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 245.94 +3.64 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 241.29 +3.63 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 236.66 +3.63 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 232.06 +3.64 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 227.48 +3.64 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 222.99 +3.72 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 218.47 +3.81 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 213.89 +3.84 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 209.43 +3.99 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 204.99 +4.04 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 196.25 +4.18 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 187.66 +4.37 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 178.53 +3.68 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 170.99 +4.59 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 162.97 +4.52 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 155.13 +4.59 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 146.75 +3.83 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 139.97 +4.34 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 132.78 +4.44 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 126.96 +5.32 38 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 120.21 +5.15 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 112.89 +4.41 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 106.10 +3.70 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 100.97 +4.13 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 95.33 +4.40 37 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 89.30 +3.33 37 0 1,010 0
30DEC26 470.00 C 85.00 85.00 85.00 84.07 +7.84 36 2 501 0
30DEC26 480.00 C 0.00 0.00 0.00 80.20 +4.29 37 0 1 0
30DEC26 490.00 C 70.79 70.79 70.79 74.24 +3.45 36 2 0 -2
30DEC26 500.00 C 0.00 0.00 0.00 70.14 +3.62 36 0 10 0
30DEC26 510.00 C 0.00 0.00 0.00 66.20 +4.08 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 62.28 +3.91 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 58.36 +2.94 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 54.91 +3.17 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 51.46 +2.92 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 48.30 +2.87 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 45.47 +4.04 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 41.97 +3.23 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 39.29 +3.23 36 0 45 0
30DEC26 600.00 C 36.00 38.00 36.00 36.62 +2.93 36 6 17 +6
30DEC26 610.00 C 0.00 0.00 0.00 34.29 +2.68 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 32.22 +2.68 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 30.15 +2.69 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 28.09 +2.59 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 26.11 +2.16 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 24.57 +2.17 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 23.02 +2.18 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 21.47 +2.18 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 20.52 +2.52 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 18.57 +1.19 36 0 7 0
TOTAL CALL 1,523 36,713 +291
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29JAN26 410.00 P 0.07 0.07 0.07 0.01 0.00 67 1 196 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 59 0 382 0
29JAN26 430.00 P 0.10 0.10 0.10 0.01 0.00 51 45 716 +45
29JAN26 440.00 P 0.12 0.17 0.09 0.01 -0.05 43 35 1,184 -13
29JAN26 450.00 P 0.27 0.28 0.24 0.04 -0.23 40 8 698 -4
29JAN26 460.00 P 0.66 0.66 0.47 0.20 -0.75 39 64 944 +3
29JAN26 470.00 P 1.40 1.75 1.00 0.83 -1.68 39 222 434 -84
29JAN26 480.00 P 3.22 4.07 2.08 2.56 -2.87 40 1,343 1,362 -75
29JAN26 490.00 P 6.95 7.88 4.90 5.78 -4.89 38 119 340 +37
29JAN26 500.00 P 13.32 13.32 10.00 11.79 -5.59 40 21 448 -4
29JAN26 510.00 P 20.92 21.42 18.64 19.33 -6.50 40 72 1,665 0
29JAN26 520.00 P 29.30 29.30 29.30 28.34 -6.57 41 7 429 -7
29JAN26 530.00 P 42.00 42.00 39.00 37.87 -6.77 39 6 432 -5
29JAN26 540.00 P 47.85 47.85 47.85 47.80 -8.44 0 15 304 -10
29JAN26 550.00 P 65.41 65.41 55.00 57.80 -8.74 0 24 554 -4
29JAN26 560.00 P 0.00 0.00 0.00 67.80 -8.72 0 0 504 0
29JAN26 570.00 P 81.70 81.80 81.70 80.13 -4.47 120 4 426 -1
29JAN26 580.00 P 91.50 91.50 91.50 90.43 -4.17 135 11 320 0
29JAN26 590.00 P 0.00 0.00 0.00 99.38 -5.22 129 0 212 0
29JAN26 600.00 P 0.00 0.00 0.00 109.23 -5.37 136 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 119.26 -5.34 145 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 129.23 -5.37 153 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 139.15 -5.45 159 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 149.26 -5.34 169 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 159.15 -5.45 175 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 169.44 -5.16 189 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 179.44 -5.16 196 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 188.72 -5.88 185 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 199.35 -5.25 209 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 208.72 -5.88 199 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 218.62 -5.98 203 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 229.27 -5.33 228 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 239.14 -5.46 231 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 249.03 -5.57 234 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 258.72 -5.88 231 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 269.20 -5.40 251 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 350.00 P 0.28 0.28 0.28 0.01 0.00 37 2 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 75 0
26FEB26 390.00 P 0.89 0.89 0.89 0.22 -0.09 36 2 94 +2
26FEB26 400.00 P 0.00 0.00 0.00 0.44 -0.15 36 0 79 0
26FEB26 410.00 P 1.46 1.58 1.43 0.83 -0.27 36 88 300 -45
26FEB26 420.00 P 2.00 2.10 2.00 1.44 -0.45 36 24 609 -1
26FEB26 430.00 P 2.83 2.90 2.67 2.37 -0.68 36 60 243 +48
26FEB26 440.00 P 3.79 4.22 3.79 3.71 -0.83 37 52 1,486 +15
26FEB26 450.00 P 5.72 5.78 5.40 5.42 -1.24 36 36 347 +23
26FEB26 460.00 P 8.20 8.20 7.10 7.85 -1.43 36 21 247 -5
26FEB26 470.00 P 11.12 11.12 10.49 11.01 -1.71 36 27 567 -14
26FEB26 480.00 P 15.54 15.54 14.14 14.28 -2.72 35 37 353 +13
26FEB26 490.00 P 19.00 19.00 18.88 18.73 -3.51 35 2 336 0
26FEB26 500.00 P 25.48 26.66 24.58 23.93 -4.09 35 33 934 -7
26FEB26 510.00 P 33.30 33.30 31.54 30.31 -4.19 35 4 104 -2
26FEB26 520.00 P 40.41 40.41 38.00 37.48 -5.03 36 10 121 +1
26FEB26 530.00 P 0.00 0.00 0.00 44.93 -5.01 36 0 276 0
26FEB26 540.00 P 0.00 0.00 0.00 54.45 -3.78 40 0 132 0
26FEB26 550.00 P 65.60 65.60 62.00 61.26 -7.74 36 4 233 -1
26FEB26 560.00 P 0.00 0.00 0.00 70.05 -6.47 36 0 206 0
26FEB26 570.00 P 0.00 0.00 0.00 80.13 -5.31 40 0 423 0
26FEB26 580.00 P 0.00 0.00 0.00 90.43 -4.58 44 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 99.46 -5.29 44 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 109.24 -5.39 45 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 119.26 -5.34 48 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 129.23 -5.37 51 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 139.15 -5.45 53 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 149.26 -5.34 57 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 159.15 -5.45 59 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 169.44 -5.16 63 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 179.44 -5.16 66 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 188.72 -5.88 63 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 199.35 -5.25 70 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 208.73 -5.87 68 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 218.62 -5.98 69 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 229.27 -5.33 76 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 239.14 -5.46 77 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 249.03 -5.57 79 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 258.72 -5.88 78 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 269.20 -5.40 84 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.32 -0.06 37 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.54 -0.09 37 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 0.86 -0.15 37 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.34 -0.21 37 0 121 0
30MAR26 390.00 P 0.00 0.00 0.00 2.03 -0.27 37 0 93 0
30MAR26 400.00 P 0.00 0.00 0.00 2.97 -0.47 37 0 1,930 0
30MAR26 410.00 P 4.89 5.23 4.89 4.30 -0.57 37 52 273 +35
30MAR26 420.00 P 6.19 6.19 6.08 5.86 -0.82 37 38 444 +29
30MAR26 430.00 P 8.00 8.32 8.00 7.88 -1.01 37 24 294 +10
30MAR26 440.00 P 10.00 10.74 10.00 10.39 -0.60 38 24 521 +21
30MAR26 450.00 P 12.92 14.00 12.92 13.25 -1.15 37 17 1,368 +11
30MAR26 460.00 P 16.85 16.85 16.85 16.69 -1.29 38 15 769 0
30MAR26 470.00 P 0.00 0.00 0.00 19.94 -1.83 37 0 993 0
30MAR26 480.00 P 24.40 25.50 23.78 24.22 -2.73 37 12 375 +8
30MAR26 490.00 P 29.90 29.90 29.35 29.08 -3.23 37 4 111 +2
30MAR26 500.00 P 35.00 35.88 33.54 34.55 -3.73 36 24 2,265 +3
30MAR26 510.00 P 42.91 42.91 39.77 40.59 -3.96 37 38 99 +23
30MAR26 520.00 P 49.46 49.72 46.39 47.58 -4.03 37 19 539 +11
30MAR26 530.00 P 57.00 57.60 55.00 54.34 -4.03 37 15 262 +11
30MAR26 540.00 P 0.00 0.00 0.00 61.59 -4.48 37 0 130 0
30MAR26 550.00 P 70.10 70.10 70.10 69.30 -4.72 37 1 265 +1
30MAR26 560.00 P 0.00 0.00 0.00 77.33 -4.95 37 0 68 0
30MAR26 570.00 P 89.30 89.50 89.30 85.65 -4.89 37 4 89 0
30MAR26 580.00 P 0.00 0.00 0.00 94.94 -4.40 38 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 103.79 -4.55 39 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 111.97 -5.48 37 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 121.13 -5.70 37 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 130.94 -5.16 38 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 141.01 -4.59 40 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 150.86 -4.97 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 160.45 -5.10 43 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 169.53 -5.77 41 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 179.44 -5.67 42 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 189.04 -5.91 41 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 199.75 -5.07 47 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 208.73 -5.98 43 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 0.91 -0.08 36 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.38 -0.10 36 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 2.00 -0.17 36 0 0 0
29APR26 380.00 P 3.07 3.07 3.07 2.79 -0.28 36 1 8 +1
29APR26 390.00 P 0.00 0.00 0.00 3.84 -0.34 36 0 13 0
29APR26 400.00 P 0.00 0.00 0.00 5.37 -0.44 36 0 233 0
29APR26 410.00 P 7.11 7.11 7.11 7.03 -0.66 36 15 148 0
29APR26 420.00 P 0.00 0.00 0.00 9.07 -0.79 36 0 109 0
29APR26 430.00 P 0.00 0.00 0.00 11.58 -0.66 36 0 161 0
29APR26 440.00 P 14.08 15.40 14.00 14.37 -0.73 37 503 580 +362
29APR26 450.00 P 17.77 17.77 17.77 17.61 -0.83 36 10 302 +10
29APR26 460.00 P 21.21 21.27 21.21 20.86 -1.42 36 16 727 +10
29APR26 470.00 P 24.80 25.00 24.80 24.79 -1.87 36 11 114 +11
29APR26 480.00 P 30.00 30.00 30.00 29.20 -2.36 36 5 515 0
29APR26 490.00 P 33.20 35.00 33.20 34.09 -2.86 36 11 287 0
29APR26 500.00 P 40.00 40.00 40.00 39.49 -3.36 35 10 32 +3
29APR26 510.00 P 0.00 0.00 0.00 45.38 -3.69 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 52.24 -3.82 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 59.02 -3.57 36 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 65.96 -3.89 36 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 73.31 -4.29 36 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 81.07 -4.34 36 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 88.84 -4.84 36 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 97.74 -4.43 37 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 106.79 -2.97 38 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 115.35 -4.36 37 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 123.83 -3.93 37 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 133.56 -4.48 38 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 143.15 -3.03 39 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 152.04 -4.49 39 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 161.86 -4.57 40 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 171.27 -4.78 40 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 180.78 -4.92 40 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 190.38 -5.07 41 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 200.02 -5.19 41 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 209.71 -5.32 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.43 -0.07 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.79 -0.12 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.12 -0.19 36 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.62 -0.20 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.23 -0.31 36 0 0 0
29JUN26 350.00 P 4.59 4.59 4.59 2.98 -0.41 36 1 209 -1
29JUN26 360.00 P 5.56 6.00 5.30 4.12 -0.47 36 7 210 +3
29JUN26 370.00 P 0.00 0.00 0.00 5.13 -0.67 36 0 104 0
29JUN26 380.00 P 7.70 7.70 7.70 6.62 -0.89 36 1 106 0
29JUN26 390.00 P 0.00 0.00 0.00 8.54 -0.97 36 0 65 0
29JUN26 400.00 P 9.00 11.80 9.00 10.61 -0.99 36 3 1,147 0
29JUN26 410.00 P 14.15 14.15 14.15 12.60 -1.44 36 2 197 +2
29JUN26 420.00 P 16.40 16.40 16.40 15.68 -1.36 36 12 213 +2
29JUN26 430.00 P 19.60 19.60 18.90 18.75 -1.14 36 20 535 0
29JUN26 440.00 P 22.47 22.47 22.20 22.16 -1.24 36 20 219 -5
29JUN26 450.00 P 26.00 26.34 25.70 25.94 -1.07 36 49 1,714 +4
29JUN26 460.00 P 30.41 30.41 29.28 29.63 -1.63 36 18 266 +17
29JUN26 470.00 P 0.00 0.00 0.00 34.02 -1.79 36 0 134 0
29JUN26 480.00 P 38.91 38.91 38.91 38.88 -1.67 36 1 93 +1
29JUN26 490.00 P 0.00 0.00 0.00 44.41 -1.59 37 0 85 0
29JUN26 500.00 P 51.00 51.00 50.00 48.00 -3.94 35 9 1,215 -2
29JUN26 510.00 P 0.00 0.00 0.00 55.28 -2.62 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 61.32 -3.10 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 67.99 -2.09 36 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 73.93 -3.70 36 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 82.03 -3.02 37 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 88.56 -4.16 36 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 96.19 -4.37 36 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 104.37 -4.21 36 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 112.18 -4.62 36 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 121.55 -3.58 37 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 129.93 -3.81 37 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 137.75 -3.51 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 146.88 -3.19 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 155.20 -3.80 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 164.14 -4.00 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 174.37 -2.71 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 183.55 -2.78 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 192.82 -2.84 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 201.95 -3.26 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 211.28 -3.75 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.82 -0.06 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.16 -0.06 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.34 -0.12 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.60 -0.11 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.86 -0.11 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.12 -0.14 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 2.93 -0.10 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.62 -0.28 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 4.70 -0.45 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 5.82 -0.42 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 7.32 -0.44 36 0 25 0
29SEP26 360.00 P 10.00 10.15 10.00 9.12 -0.30 37 3 5 +3
29SEP26 370.00 P 0.00 0.00 0.00 10.81 -0.65 36 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 12.65 -0.89 36 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 15.28 -0.92 36 0 9 0
29SEP26 400.00 P 18.50 18.50 18.50 17.95 -0.92 36 1 23 0
29SEP26 410.00 P 21.00 21.00 21.00 20.76 -1.27 36 1 31 0
29SEP26 420.00 P 0.00 0.00 0.00 24.30 -1.12 36 0 23 0
29SEP26 430.00 P 0.00 0.00 0.00 28.02 -0.81 37 0 32 0
29SEP26 440.00 P 0.00 0.00 0.00 31.24 -1.26 36 0 352 0
29SEP26 450.00 P 35.84 35.84 35.84 35.14 -1.58 36 15 78 0
29SEP26 460.00 P 0.00 0.00 0.00 39.55 -1.42 36 0 610 0
29SEP26 470.00 P 43.76 43.76 43.38 43.88 -1.78 36 200 772 +200
29SEP26 480.00 P 0.00 0.00 0.00 48.83 -1.96 36 0 33 0
29SEP26 490.00 P 54.53 54.53 54.09 53.96 -2.38 36 10 55 +10
29SEP26 500.00 P 0.00 0.00 0.00 59.33 -2.72 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 65.29 -2.68 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 71.34 -2.97 36 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 77.77 -2.09 36 0 1 0
29SEP26 540.00 P 85.00 85.00 83.72 84.00 -2.33 36 3 9 +3
29SEP26 550.00 P 0.00 0.00 0.00 91.53 -2.78 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 97.72 -2.87 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 106.03 -1.98 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 112.47 -4.16 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 120.37 -3.11 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 129.05 -2.33 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 136.27 -3.12 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 144.91 -2.68 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 153.09 -2.85 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 162.11 -2.30 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 170.63 -2.40 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 178.11 -3.64 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 186.86 -3.72 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 195.71 -3.82 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 204.70 -3.84 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 214.57 -3.10 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.51 -0.03 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.73 -0.03 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.05 -0.05 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.22 -0.05 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.40 -0.08 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.66 -0.09 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 1.92 -0.09 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.19 -0.09 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.48 -0.16 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 2.88 -0.15 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.27 -0.15 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.66 -0.15 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.08 -0.25 36 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 5.21 -0.24 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.34 -0.34 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 7.85 -0.37 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 9.40 -0.38 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 11.26 -0.56 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 13.74 -0.16 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 15.47 -0.82 36 0 2 0
30DEC26 380.00 P 0.00 0.00 0.00 18.17 -0.80 36 0 1 0
30DEC26 390.00 P 0.00 0.00 0.00 20.77 -0.92 36 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 23.15 -1.08 35 0 44 0
30DEC26 410.00 P 0.00 0.00 0.00 27.05 -0.56 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 30.30 -0.57 36 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 34.24 -0.64 36 0 26 0
30DEC26 440.00 P 0.00 0.00 0.00 37.98 -0.94 36 0 248 0
30DEC26 450.00 P 0.00 0.00 0.00 42.12 -0.92 36 0 537 0
30DEC26 460.00 P 0.00 0.00 0.00 46.33 -1.80 35 0 1,063 0
30DEC26 470.00 P 0.00 0.00 0.00 50.90 -1.69 35 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 55.97 -1.47 35 0 20 0
30DEC26 490.00 P 61.17 61.17 61.15 61.96 -1.59 36 11 22 +11
30DEC26 500.00 P 66.61 66.61 66.61 66.70 -2.57 35 9 53 +9
30DEC26 510.00 P 72.32 72.32 72.32 73.14 -2.01 36 9 9 +9
30DEC26 520.00 P 0.00 0.00 0.00 78.71 -2.95 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 85.39 -1.50 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 91.18 -2.13 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 98.61 -1.57 36 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 104.96 -2.31 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 112.11 -2.42 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 119.43 -2.55 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 126.89 -2.64 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 134.55 -2.63 36 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 143.60 -1.43 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 151.48 -1.50 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 158.04 -3.01 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 166.15 -3.88 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 175.76 -1.73 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 184.13 -1.80 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 191.01 -3.50 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 200.75 -2.43 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 209.46 -2.48 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 218.20 -3.44 37 0 0 0
TOTAL PUT 3,673 50,335 +733
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$ 3.63
29JAN26 2.40 C 0.00 0.00 0.00 1.24 -0.02 252 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.14 -0.02 231 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.04 -0.03 210 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.94 -0.02 189 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.84 -0.03 170 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.74 -0.02 150 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.65 -0.03 156 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.55 -0.02 135 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.45 -0.02 114 0 25 0
29JAN26 3.30 C 0.00 0.00 0.00 0.35 -0.03 93 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.26 -0.04 84 0 348 0
29JAN26 3.50 C 0.21 0.21 0.21 0.18 -0.04 78 13 1,192 -13
29JAN26 3.60 C 0.09 0.10 0.09 0.11 -0.05 71 19 1,126 +15
29JAN26 3.70 C 0.05 0.09 0.05 0.06 -0.04 68 25 765 +17
29JAN26 3.80 C 0.00 0.00 0.00 0.04 -0.02 76 0 188 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 75 0 240 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 1,661 0
29JAN26 4.10 C 0.01 0.01 0.01 0.01 0.00 91 6 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 129 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 141 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 152 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 163 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 173 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 183 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 193 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 216 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 238 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 258 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 277 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 295 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 312 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 344 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.24 -0.03 68 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.14 -0.02 62 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.04 -0.03 55 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.85 -0.03 57 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 -0.03 64 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.69 -0.03 66 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 -0.04 62 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.55 -0.03 70 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.48 -0.03 69 0 265 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.04 67 0 26 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.05 66 0 337 0
26FEB26 3.60 C 0.00 0.00 0.00 0.30 -0.05 66 0 206 0
26FEB26 3.70 C 0.21 0.28 0.21 0.26 -0.04 68 55 187 +50
26FEB26 3.80 C 0.16 0.22 0.16 0.22 -0.04 68 11 303 0
26FEB26 3.90 C 0.00 0.00 0.00 0.19 -0.03 69 0 535 0
26FEB26 4.00 C 0.13 0.15 0.12 0.16 -0.03 69 52 339 +52
26FEB26 4.10 C 0.00 0.00 0.00 0.13 -0.03 68 0 179 0
26FEB26 4.20 C 0.00 0.00 0.00 0.11 -0.03 69 0 37 0
26FEB26 4.30 C 0.00 0.00 0.00 0.09 -0.03 68 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.07 -0.03 67 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.06 -0.03 68 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.05 -0.02 69 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.04 -0.02 69 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.03 -0.02 67 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.02 65 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.27 -0.03 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.17 -0.04 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.09 -0.04 67 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.01 -0.03 68 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.93 -0.03 68 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.86 -0.04 70 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.79 -0.03 70 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.73 -0.03 72 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.03 72 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 -0.02 74 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.56 -0.03 73 0 33 0
30MAR26 3.50 C 0.47 0.47 0.45 0.51 -0.03 73 71 80 +46
30MAR26 3.60 C 0.41 0.41 0.39 0.47 -0.02 74 139 140 +62
30MAR26 3.70 C 0.00 0.00 0.00 0.43 -0.02 75 0 131 0
30MAR26 3.80 C 0.29 0.29 0.29 0.39 -0.02 75 10 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.35 -0.02 74 0 27 0
30MAR26 4.00 C 0.24 0.24 0.24 0.32 -0.02 75 1 127 +1
30MAR26 4.10 C 0.00 0.00 0.00 0.29 -0.02 75 0 73 0
30MAR26 4.20 C 0.00 0.00 0.00 0.26 -0.02 75 0 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 -0.01 76 0 136 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.02 75 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.19 -0.02 75 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.02 75 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.01 77 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.01 76 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.02 75 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.11 -0.01 75 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 77 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 78 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 76 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 77 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 77 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 0.00 75 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.29 -0.04 63 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.23 -0.02 71 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.14 -0.02 68 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.07 -0.02 70 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.00 -0.03 71 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.94 -0.02 72 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 -0.02 73 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 -0.02 73 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.76 -0.02 73 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.71 -0.02 74 0 4 0
29APR26 3.40 C 0.60 0.60 0.60 0.66 -0.02 74 2 3 +2
29APR26 3.50 C 0.00 0.00 0.00 0.62 -0.01 75 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.57 -0.02 75 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.53 -0.02 75 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.49 -0.02 75 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.46 -0.01 76 0 2 0
29APR26 4.00 C 0.39 0.39 0.39 0.42 -0.02 75 2 42 +2
29APR26 4.10 C 0.00 0.00 0.00 0.39 -0.01 75 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 -0.01 75 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.34 -0.01 76 0 15 0
29APR26 4.40 C 0.20 0.20 0.20 0.31 -0.01 76 60 159 +60
29APR26 4.50 C 0.00 0.00 0.00 0.29 -0.01 76 0 6 0
29APR26 4.60 C 0.20 0.20 0.20 0.27 0.00 77 2 2 +2
29JUN26 2.40 C 0.00 0.00 0.00 1.39 -0.02 71 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.31 -0.03 70 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.04 70 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 -0.04 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.04 72 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.06 -0.04 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.03 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 -0.03 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.03 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.03 74 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 -0.04 74 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 -0.03 74 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.73 -0.03 75 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.03 75 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.04 74 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.03 75 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.04 75 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.04 75 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.04 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.50 -0.03 76 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.03 76 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.44 -0.03 75 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.03 76 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.03 76 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.02 76 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.02 76 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.02 76 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.03 76 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.02 77 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 76 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 -0.02 76 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 -0.02 76 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 77 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.02 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.02 76 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 76 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 75 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 75 0 655 0
29JUN26 8.00 C 0.04 0.09 0.04 0.06 -0.02 75 465 3,279 +450
29SEP26 2.40 C 0.00 0.00 0.00 1.47 -0.03 67 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.40 -0.04 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.34 -0.04 67 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.28 -0.04 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.04 68 0 0 0
29SEP26 2.90 C 1.18 1.18 1.18 1.18 -0.03 69 2 2 +2
29SEP26 3.00 C 0.00 0.00 0.00 1.13 -0.03 69 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 -0.03 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 -0.04 69 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.99 -0.03 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.04 69 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.04 69 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.86 -0.04 69 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.03 70 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.04 70 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.03 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.04 70 0 121 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.04 70 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.04 70 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.04 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 -0.03 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.03 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.03 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.04 70 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.03 71 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.03 71 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.03 71 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.03 71 0 219 0
29SEP26 5.50 C 0.31 0.33 0.31 0.38 -0.03 71 165 175 +125
29SEP26 5.75 C 0.00 0.00 0.00 0.34 -0.03 71 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.02 71 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.02 72 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.02 71 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.02 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.03 71 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.01 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.02 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 71 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.01 72 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.56 -0.03 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.51 -0.02 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.45 -0.03 67 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.40 -0.02 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 -0.02 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.30 -0.02 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.25 -0.03 68 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.21 -0.02 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.02 72 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 -0.02 72 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.02 72 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 -0.02 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.02 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.02 70 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.02 70 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.02 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.02 70 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.02 70 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.02 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.02 71 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.02 70 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.02 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.02 71 0 28 0
30DEC26 4.70 C 0.60 0.64 0.60 0.69 -0.01 71 60 88 +60
TOTAL CALL 1,160 23,810 +933
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 256 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 234 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 212 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 192 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 172 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 3,567 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,036 0
29JAN26 3.10 P 0.02 0.02 0.02 0.01 0.00 115 3 1,507 -3
29JAN26 3.20 P 0.02 0.02 0.02 0.01 0.00 96 14 3,434 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 78 0 3,368 0
29JAN26 3.40 P 0.00 0.00 0.00 0.02 -0.02 73 0 3,069 0
29JAN26 3.50 P 0.05 0.06 0.05 0.05 -0.01 79 210 1,877 -210
29JAN26 3.60 P 0.08 0.10 0.05 0.08 -0.02 72 467 1,251 0
29JAN26 3.70 P 0.15 0.15 0.12 0.13 -0.02 68 60 528 0
29JAN26 3.80 P 0.18 0.22 0.15 0.20 -0.01 68 196 534 -156
29JAN26 3.90 P 0.28 0.28 0.28 0.28 0.00 62 14 740 0
29JAN26 4.00 P 0.40 0.40 0.40 0.38 +0.02 78 10 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.47 +0.02 0 0 310 0
29JAN26 4.20 P 0.60 0.60 0.60 0.57 +0.01 0 3 285 -3
29JAN26 4.30 P 0.00 0.00 0.00 0.68 +0.02 119 0 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.77 +0.01 0 0 272 0
29JAN26 4.50 P 0.82 0.82 0.82 0.87 +0.03 0 4 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.97 +0.01 0 0 8 0
29JAN26 4.70 P 1.10 1.10 1.10 1.07 +0.01 0 12 159 -12
29JAN26 4.80 P 0.00 0.00 0.00 1.18 +0.02 176 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.27 +0.01 0 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.37 +0.01 0 0 122 0
29JAN26 5.25 P 0.00 0.00 0.00 1.63 +0.02 219 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.87 +0.01 0 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.12 +0.02 0 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.37 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.62 +0.03 0 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.12 +0.02 0 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 729 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 159 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 66 0 171 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 0.00 77 0 1,218 0
26FEB26 2.80 P 0.08 0.08 0.05 0.04 0.00 75 13 501 +5
26FEB26 2.90 P 0.00 0.00 0.00 0.05 -0.01 72 0 1,510 0
26FEB26 3.00 P 0.10 0.10 0.10 0.07 -0.01 73 15 1,330 +15
26FEB26 3.10 P 0.12 0.12 0.12 0.09 -0.01 71 30 1,225 +12
26FEB26 3.20 P 0.00 0.00 0.00 0.12 -0.01 72 0 2,255 0
26FEB26 3.30 P 0.17 0.18 0.17 0.15 -0.01 71 98 3,128 0
26FEB26 3.40 P 0.21 0.22 0.21 0.19 -0.01 71 715 2,433 +242
26FEB26 3.50 P 0.31 0.31 0.24 0.23 -0.01 71 25 2,571 +15
26FEB26 3.60 P 0.32 0.32 0.30 0.28 -0.02 71 51 3,597 +3
26FEB26 3.70 P 0.36 0.36 0.35 0.34 -0.01 72 30 630 -30
26FEB26 3.80 P 0.44 0.44 0.42 0.40 -0.01 72 15 246 +15
26FEB26 3.90 P 0.00 0.00 0.00 0.47 -0.01 73 0 185 0
26FEB26 4.00 P 0.55 0.55 0.55 0.53 -0.01 71 10 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.61 -0.01 73 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.69 0.00 74 0 520 0
26FEB26 4.30 P 0.80 0.80 0.80 0.78 0.00 77 5 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 0.00 76 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.95 +0.01 78 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.04 +0.01 80 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.14 +0.02 84 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.23 +0.01 85 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.33 +0.02 89 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.42 +0.01 89 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.67 +0.02 98 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.93 +0.03 111 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.18 +0.03 119 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.05 0.00 80 0 398 0
30MAR26 2.50 P 0.00 0.00 0.00 0.06 0.00 78 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.08 0.00 79 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.10 0.00 79 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.12 0.00 78 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.15 0.00 78 0 2,370 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 0.00 78 0 1,681 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 +0.01 79 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 0.00 77 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.30 +0.01 79 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 0.00 78 0 2,997 0
30MAR26 3.50 P 0.00 0.00 0.00 0.40 +0.01 79 0 2,073 0
30MAR26 3.60 P 0.48 0.48 0.48 0.45 +0.01 79 100 6,331 +100
30MAR26 3.70 P 0.55 0.55 0.53 0.51 +0.01 79 30 3,096 0
30MAR26 3.80 P 0.58 0.59 0.58 0.57 +0.01 79 45 620 +45
30MAR26 3.90 P 0.00 0.00 0.00 0.63 +0.01 79 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.01 80 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.77 +0.01 80 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.85 +0.02 82 0 48 0
30MAR26 4.30 P 0.00 0.00 0.00 0.92 +0.01 81 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 +0.01 82 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.08 +0.01 82 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 +0.01 82 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 +0.02 84 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 +0.01 84 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.42 +0.02 85 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.51 +0.02 86 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.74 +0.02 89 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.98 +0.03 93 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.22 +0.03 97 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.46 +0.02 101 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.71 +0.03 106 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.96 +0.02 111 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.22 +0.03 119 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.47 +0.03 123 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.73 +0.03 130 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.99 +0.03 137 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.24 +0.03 142 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.48 +0.02 143 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.73 +0.03 147 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.98 +0.03 150 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.23 +0.03 154 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.09 +0.01 80 0 130 0
29APR26 2.50 P 0.00 0.00 0.00 0.11 +0.01 79 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.13 0.00 78 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.16 +0.01 79 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.19 +0.01 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.22 +0.01 78 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.26 +0.01 79 0 83 0
29APR26 3.10 P 0.00 0.00 0.00 0.30 +0.01 79 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.35 +0.02 80 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 +0.01 79 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.44 +0.01 79 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 +0.02 80 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.55 +0.01 79 0 0 0
29APR26 3.70 P 0.64 0.64 0.64 0.61 +0.02 80 4 4 +4
29APR26 3.80 P 0.70 0.70 0.70 0.67 +0.01 80 4 119 +4
29APR26 3.90 P 0.00 0.00 0.00 0.74 +0.02 81 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.80 +0.01 80 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.87 +0.01 80 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.95 +0.02 82 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.02 +0.02 82 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.10 +0.03 82 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 +0.02 82 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.25 +0.02 82 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.17 0.00 79 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.20 0.00 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.23 0.00 78 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.26 -0.01 78 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.30 -0.01 78 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.34 -0.01 78 0 1,500 0
29JUN26 3.00 P 0.42 0.42 0.42 0.39 0.00 79 6 406 +6
29JUN26 3.10 P 0.00 0.00 0.00 0.43 -0.01 78 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.48 -0.01 78 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 -0.01 79 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 0.00 79 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 -0.01 79 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 -0.01 79 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 -0.01 79 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 0.00 80 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 -0.01 80 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 0.00 80 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 0.00 81 0 143 0
29JUN26 4.20 P 0.00 0.00 0.00 1.10 0.00 80 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.17 0.00 80 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 0.00 80 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 0.00 81 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 0.00 82 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 +0.01 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.55 0.00 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.63 0.00 82 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.72 +0.01 83 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.93 +0.01 84 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.14 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.37 +0.01 86 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.59 +0.01 86 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.83 +0.02 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 +0.01 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.30 +0.02 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.54 +0.02 94 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.78 +0.01 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.03 +0.02 99 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.28 +0.02 102 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.53 +0.03 104 0 0 0
29SEP26 2.40 P 0.25 0.25 0.25 0.24 -0.01 73 18 368 +18
29SEP26 2.50 P 0.00 0.00 0.00 0.28 0.00 74 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.31 -0.01 73 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.36 0.00 74 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.40 0.00 74 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.44 -0.01 73 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.49 -0.01 73 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 -0.01 74 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 -0.01 74 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 0.00 74 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.70 -0.01 74 0 1,542 0
29SEP26 3.50 P 0.87 0.87 0.87 0.76 -0.01 74 10 1,207 0
29SEP26 3.60 P 0.92 0.92 0.92 0.82 -0.01 74 8 828 -8
29SEP26 3.70 P 0.98 0.98 0.98 0.88 -0.01 74 24 722 -24
29SEP26 3.80 P 1.04 1.04 1.04 0.95 0.00 75 30 120 -30
29SEP26 3.90 P 1.10 1.10 1.10 1.01 -0.01 74 22 38 -11
29SEP26 4.00 P 1.16 1.16 1.16 1.08 -0.01 75 30 30 -30
29SEP26 4.10 P 1.21 1.21 1.21 1.15 0.00 75 48 85 0
29SEP26 4.20 P 1.28 1.28 1.28 1.22 0.00 75 41 444 -41
29SEP26 4.30 P 1.35 1.35 1.35 1.29 -0.01 75 26 38 0
29SEP26 4.40 P 1.42 1.42 1.42 1.37 0.00 76 14 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 0.00 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.01 76 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.59 0.00 76 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 0.00 76 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 0.00 76 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 0.00 77 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 0.00 77 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.25 +0.01 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 0.00 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.01 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.91 +0.01 81 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.13 0.00 81 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.37 +0.02 83 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.01 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 +0.01 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 +0.02 87 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.32 +0.02 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.56 +0.01 89 0 0 0
30DEC26 2.40 P 0.38 0.38 0.38 0.33 +0.01 73 4 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.37 0.00 73 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 0.46 +0.01 74 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 0.56 +0.01 74 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.61 +0.01 74 0 35 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 +0.01 74 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.71 0.00 74 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 +0.01 74 0 41 0
30DEC26 3.40 P 0.87 0.87 0.87 0.83 +0.01 74 10 70 +10
30DEC26 3.50 P 0.93 0.93 0.93 0.89 +0.01 74 8 51 +8
30DEC26 3.60 P 0.98 0.98 0.98 0.95 +0.01 74 24 58 +24
30DEC26 3.70 P 1.03 1.03 1.03 1.01 0.00 74 38 63 +38
30DEC26 3.80 P 1.11 1.11 1.11 1.08 +0.01 74 22 22 +22
30DEC26 3.90 P 1.17 1.17 1.17 1.15 +0.01 75 30 30 +30
30DEC26 4.00 P 1.24 1.24 1.24 1.22 +0.01 75 48 149 +48
30DEC26 4.10 P 1.31 1.31 1.31 1.28 +0.01 75 41 41 +41
30DEC26 4.20 P 1.38 1.38 1.38 1.35 +0.01 75 26 26 +26
30DEC26 4.30 P 1.45 1.45 1.45 1.43 +0.02 75 14 14 +14
30DEC26 4.40 P 0.00 0.00 0.00 1.50 +0.01 75 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.58 +0.02 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.65 +0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.72 +0.01 75 0 0 0
TOTAL PUT 2,725 128,436 +187
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$ 84.00
30MAR26 45.00 C 0.00 0.00 0.00 39.23 -0.96 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.23 -0.96 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.24 -0.96 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.24 -0.96 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.25 -0.96 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.25 -0.96 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.76 -0.97 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.28 -0.96 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.79 -0.96 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.30 -0.97 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.82 -0.96 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.34 -0.97 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.88 -0.96 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.47 -0.95 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.12 -0.94 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.90 -0.90 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.85 -0.85 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.04 -0.77 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 4.48 -0.69 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.21 -0.59 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.22 -0.48 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.48 -0.37 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.95 -0.28 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.59 -0.20 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.35 -0.14 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.80 -0.96 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.31 -0.96 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.83 -0.96 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.34 -0.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.86 -0.96 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.38 -0.97 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.93 -0.96 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.53 -0.94 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.21 -0.93 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.04 -0.89 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.07 -0.83 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.33 -0.75 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.86 -0.66 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.66 -0.55 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.70 -0.45 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.96 -0.37 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.41 -0.29 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.00 -0.23 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.71 -0.17 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.53 +0.07 25 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.97 +0.12 25 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.65 +0.20 25 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.59 +0.28 25 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 3.83 +0.41 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 5.33 +0.49 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 7.12 +0.61 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 9.12 +0.72 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 11.29 +0.79 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.60 +0.85 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.01 +0.90 24 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 18.50 +0.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.00 +0.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.50 +0.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.00 +0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.50 +0.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.00 +0.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.50 +0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.00 +0.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.50 +0.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.00 +0.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 +0.04 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.64 +0.08 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.04 +0.11 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.59 +0.16 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.31 +0.21 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.22 +0.27 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.34 +0.35 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.65 +0.42 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.17 +0.51 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.86 +0.59 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.70 +0.65 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.69 +0.72 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.79 +0.76 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.99 +0.80 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.27 +0.85 24 0 0 0
TOTAL PUT 0 1,628 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.93
29JAN26 6.03 C 0.00 0.00 0.00 2.91 +0.12 205 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.67 +0.12 187 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.43 +0.12 169 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.19 +0.12 152 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.95 +0.12 135 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.72 +0.16 137 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.48 +0.16 119 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.24 +0.16 101 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.98 +0.14 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.74 +0.13 0 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.50 +0.13 39 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.28 +0.09 34 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.44 +0.14 81 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.34 +0.12 78 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.25 +0.12 76 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.15 +0.12 73 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.91 +0.12 67 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.68 +0.13 67 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.44 +0.14 62 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.20 +0.12 57 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.96 +0.13 55 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.72 +0.14 50 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.48 +0.12 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.25 +0.14 43 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.01 +0.13 39 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.78 +0.12 36 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.55 +0.16 33 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.33 +0.16 32 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.09 +0.12 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.90 +0.11 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.72 +0.10 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.57 +0.09 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.34 +0.07 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.28 +0.07 67 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.19 +0.09 68 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.95 +0.07 62 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.72 +0.08 60 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.48 +0.08 55 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.25 +0.10 53 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.00 +0.10 48 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.76 +0.11 44 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.53 +0.12 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.13 39 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.08 +0.14 37 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.85 +0.14 35 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.63 +0.14 33 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.42 +0.13 31 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.22 +0.13 30 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.01 +0.12 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.84 +0.10 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.70 +0.10 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.48 +0.08 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.25 +0.10 47 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.00 +0.10 43 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.77 +0.11 41 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.54 +0.11 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.32 +0.12 37 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.10 +0.13 35 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.88 +0.12 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.67 +0.10 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.48 +0.10 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.30 +0.09 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.95 +0.06 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.83 +0.04 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
TOTAL CALL 0 6 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.10 -0.10 32 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.26 -0.13 33 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.47 -0.14 0 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.19 -0.14 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.67 -0.09 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.85 -0.09 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.25 -0.11 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.68 -0.13 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.64 -0.14 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.13 -0.01 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.42 -0.04 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.66 -0.06 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.80 -0.07 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.30 -0.08 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.08 -0.11 19 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.41 -0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.40 -0.05 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.49 -0.05 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.70 -0.08 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.83 -0.08 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.96 -0.10 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.15 -0.06 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.27 -0.10 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.44 -0.10 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.80 -0.10 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.19 -0.10 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.61 -0.10 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.03 -0.11 18 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.93
30MAR26 4.32 C 0.00 0.00 0.00 4.65 +0.14 87 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.55 +0.14 84 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.47 +0.14 82 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.37 +0.12 79 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.28 +0.12 77 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.04 +0.12 71 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.80 +0.12 65 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.58 +0.14 65 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.35 +0.14 60 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.11 +0.12 55 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.89 +0.14 54 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.66 +0.14 49 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.42 +0.12 44 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.19 +0.13 42 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.96 +0.13 38 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.73 +0.17 35 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.51 +0.16 33 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.30 +0.16 31 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.07 +0.13 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.88 +0.12 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.72 +0.12 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.19 -0.02 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.28 -0.03 27 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$ 8.93
29JAN26 5.00 C 0.00 0.00 0.00 3.94 +0.12 292 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.69 +0.12 269 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.44 +0.12 248 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.19 +0.12 227 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.94 +0.12 207 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.69 +0.12 188 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.44 +0.12 170 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.19 +0.12 152 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.94 +0.12 134 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.69 +0.12 117 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.44 +0.12 101 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.18 +0.14 0 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.93 +0.14 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.68 +0.13 0 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.43 +0.11 0 0 24 0
29JAN26 8.75 C 0.31 0.31 0.23 0.23 +0.08 36 4 13 -4
29JAN26 9.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 9 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 0.00 35 0 18 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.96 +0.11 101 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.71 +0.13 92 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.46 +0.13 85 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.21 +0.13 77 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.96 +0.13 70 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.71 +0.11 64 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.46 +0.11 57 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.21 +0.11 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.13 50 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.72 +0.11 44 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 +0.12 38 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.21 +0.14 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 +0.13 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 +0.12 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.55 +0.10 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.38 +0.08 26 0 36 0
26FEB26 9.00 C 0.25 0.25 0.25 0.25 +0.06 26 32 95 -11
26FEB26 9.25 C 0.18 0.18 0.16 0.16 +0.04 26 22 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 3.97 +0.12 69 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.73 +0.13 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.48 +0.14 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.23 +0.12 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.98 +0.12 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.74 +0.14 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.49 +0.12 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 +0.12 41 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 +0.12 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.76 +0.15 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.52 +0.16 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.29 +0.15 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.06 +0.12 28 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.86 +0.11 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 +0.08 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 +0.08 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 +0.06 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.30 +0.05 28 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.77 +0.13 46 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.52 +0.13 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.28 +0.13 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.04 +0.13 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.80 +0.11 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.58 +0.11 32 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.36 +0.11 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.13 +0.10 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.95 +0.10 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.79 +0.08 28 0 90 0
29APR26 8.75 C 0.71 0.71 0.71 0.65 +0.07 29 3 88 +3
29APR26 9.00 C 0.57 0.57 0.57 0.52 +0.06 29 2 2 +2
29APR26 9.25 C 0.00 0.00 0.00 0.42 +0.06 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.01 +0.09 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 +0.08 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.52 +0.09 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.27 +0.09 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.03 +0.10 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.79 +0.12 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.54 +0.12 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.13 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.07 +0.14 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.83 +0.14 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 +0.13 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 +0.13 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.15 +0.12 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 +0.11 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 +0.08 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 +0.07 28 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 +0.06 28 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.27 +0.05 27 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.01 +0.07 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.77 +0.08 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.52 +0.08 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.28 +0.10 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.03 +0.10 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 +0.11 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.55 +0.12 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.32 +0.13 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 +0.14 36 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 +0.13 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.66 +0.12 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.47 +0.12 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.11 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 +0.10 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 +0.09 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.84 +0.09 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 +0.08 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.07 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.53 +0.06 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.28 +0.09 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.04 +0.11 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 +0.11 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 +0.12 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 +0.12 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.12 +0.12 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 +0.12 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.11 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.10 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 +0.10 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.05 +0.08 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 +0.07 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 +0.07 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 +0.06 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.06 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.04 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.02 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
TOTAL CALL 63 1,273 -10
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 232 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 139 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.04 -0.06 33 0 75 0
29JAN26 9.00 P 0.00 0.00 0.00 0.15 -0.10 34 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.34 -0.13 36 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.57 -0.14 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 28 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 76 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 145 0
26FEB26 8.75 P 0.15 0.17 0.15 0.18 -0.06 26 5 30 0
26FEB26 9.00 P 0.26 0.26 0.26 0.31 -0.08 27 1 69 +1
26FEB26 9.25 P 0.00 0.00 0.00 0.46 -0.09 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.64 -0.11 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.85 -0.13 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 -0.13 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 -0.03 28 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 7 0
30MAR26 8.75 P 0.00 0.00 0.00 0.31 -0.06 28 0 14 0
30MAR26 9.00 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.57 -0.09 27 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.75 -0.09 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 -0.10 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.14 -0.12 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.59 -0.13 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.57 -0.14 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.21 -0.04 28 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.40 -0.05 28 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.67 -0.07 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.01 -0.10 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.63 -0.12 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 -0.14 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29JUN26 7.25 P 0.11 0.11 0.11 0.13 -0.02 27 1 4 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.02 27 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 -0.03 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.04 26 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.05 26 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.11 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.38 -0.09 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.58 -0.10 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.99 -0.12 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 -0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.03 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.03 29 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.03 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 -0.04 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 -0.05 28 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.05 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.06 28 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.07 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 -0.09 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 -0.09 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 -0.10 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.10 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.97 -0.10 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 -0.11 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 -0.11 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.02 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.03 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.05 28 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.05 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.06 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 -0.07 28 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.08 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.09 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.08 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.18 -0.09 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.08 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.09 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.47 -0.09 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 -0.09 0 0 0 0
TOTAL PUT 7 1,619 +2
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$ 25.26
29JAN26 15.50 C 0.00 0.00 0.00 9.76 +0.19 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.26 +0.19 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 8.76 +0.19 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.26 +0.19 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 7.76 +0.19 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.26 +0.19 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 6.76 +0.19 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.26 +0.19 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 5.76 +0.19 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.26 +0.19 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 4.27 +0.20 85 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 3.27 +0.20 65 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 2.27 +0.20 46 0 29 0
29JAN26 24.00 C 0.00 0.00 0.00 1.28 +0.22 33 0 35 0
29JAN26 25.00 C 0.00 0.00 0.00 0.43 +0.08 30 0 26 0
29JAN26 26.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.80 +0.20 57 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.30 +0.20 46 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.80 +0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.30 +0.19 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.80 +0.19 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.30 +0.19 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.81 +0.20 41 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.31 +0.20 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.81 +0.20 31 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.31 +0.20 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.32 +0.20 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.33 +0.19 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.40 +0.19 25 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 1.52 +0.14 23 0 37 0
26FEB26 25.00 C 0.00 0.00 0.00 0.89 +0.07 24 0 11 0
26FEB26 26.00 C 0.42 0.42 0.42 0.45 +0.07 24 2 21 +2
26FEB26 27.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 58 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 70 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.33 +0.20 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.83 +0.20 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.33 +0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.83 +0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.34 +0.20 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.84 +0.20 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.34 +0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.84 +0.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.35 +0.20 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.85 +0.20 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.35 +0.19 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.86 +0.20 31 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.36 +0.20 27 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.87 +0.20 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.38 +0.20 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.42 +0.19 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.51 +0.19 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.67 +0.10 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.88 +0.13 25 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.30 +0.08 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 8.85 +0.20 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.35 +0.20 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.85 +0.19 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.36 +0.20 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.86 +0.19 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.37 +0.19 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.88 +0.19 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.40 +0.19 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.47 +0.19 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.59 +0.17 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.79 +0.16 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.06 +0.13 26 0 0 0
29APR26 25.00 C 1.55 1.55 1.55 1.50 +0.08 26 29 30 +29
29APR26 26.00 C 0.00 0.00 0.00 1.06 +0.08 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.72 +0.06 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.34 +0.20 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.84 +0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.34 +0.19 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.85 +0.20 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.35 +0.19 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.86 +0.19 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.37 +0.19 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.89 +0.19 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.42 +0.19 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.95 +0.19 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.50 +0.19 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.63 +0.17 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.84 +0.16 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.13 +0.15 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.50 +0.13 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.97 +0.12 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.52 +0.10 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.15 +0.08 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.89 +0.20 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.40 +0.19 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.93 +0.20 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.46 +0.19 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.99 +0.19 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.54 +0.19 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.09 +0.19 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.65 +0.19 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.22 +0.18 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.80 +0.17 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.02 +0.17 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.29 +0.16 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.63 +0.15 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.04 +0.14 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.52 +0.13 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.07 +0.12 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.69 +0.11 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.37 +0.10 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.09 +0.08 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 +0.07 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.10 +0.19 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.65 +0.19 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 +0.19 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.77 +0.19 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.34 +0.18 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.93 +0.19 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.52 +0.18 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.13 +0.18 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.39 +0.18 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.70 +0.17 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.07 +0.16 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.50 +0.15 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.99 +0.14 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.55 +0.14 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.80 +0.10 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.51 +0.10 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.26 +0.09 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 +0.08 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 +0.07 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
TOTAL CALL 31 687 +31
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 27 0
29JAN26 25.00 P 0.00 0.00 0.00 0.18 -0.10 32 0 38 0
29JAN26 26.00 P 0.00 0.00 0.00 0.82 -0.19 35 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 1.79 -0.21 54 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.74 -0.20 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.74 -0.20 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 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 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 123 0
26FEB26 24.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.62 -0.05 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.18 -0.12 26 0 8 0
26FEB26 27.00 P 0.00 0.00 0.00 1.95 -0.15 28 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.78 -0.18 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.74 -0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.74 -0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.74 -0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.74 -0.20 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 11 0
30MAR26 25.00 P 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.55 -0.10 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.24 -0.13 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.97 -0.14 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.83 -0.17 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 -0.18 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.74 -0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.74 -0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.74 -0.20 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 20.00 P 0.08 0.08 0.08 0.07 0.00 28 4 4 +4
29APR26 21.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.86 -0.05 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.30 -0.08 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.89 -0.08 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.57 -0.10 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.25 -0.15 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.08 -0.16 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.96 -0.17 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.88 -0.18 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.83 -0.18 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.80 -0.19 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.78 -0.19 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 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 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.16 -0.06 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.62 -0.08 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.17 -0.10 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.81 -0.12 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.52 -0.13 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.30 -0.15 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.13 -0.16 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.01 -0.17 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.93 -0.17 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.86 -0.18 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.82 -0.18 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.54 -0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.01 -0.07 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.56 -0.08 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.18 -0.09 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 -0.11 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.59 -0.13 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.38 -0.14 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.21 -0.15 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.09 -0.15 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.98 -0.17 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.91 -0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 -0.03 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.06 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.87 -0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.48 -0.08 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.13 -0.10 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.84 -0.11 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 -0.12 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.40 -0.13 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 -0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.11 -0.15 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.01 -0.16 27 0 0 0
TOTAL PUT 4 584 +4
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$ 4.59
29JAN26 3.60 C 0.00 0.00 0.00 1.00 -0.02 153 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.90 -0.02 138 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.80 -0.02 124 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 -0.02 32 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.14 -0.02 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.09 -0.02 24 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 -0.01 27 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.73 -0.04 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.22 -0.01 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.01 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 0.00 28 0 80 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 0.00 27 0 156 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 84 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 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 0.01 0.00 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.68 -0.02 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.60 -0.02 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 -0.02 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 33 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 1.15 -0.01 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 0 1,551 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 0.00 32 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 138 0
29JAN26 4.70 P 0.00 0.00 0.00 0.12 +0.01 27 0 100 0
29JAN26 4.80 P 0.00 0.00 0.00 0.22 +0.03 42 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.31 +0.01 0 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.41 +0.02 0 0 78 0
29JAN26 5.25 P 0.66 0.66 0.66 0.66 +0.02 0 9 89 -6
29JAN26 5.50 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.66 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.91 +0.02 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 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 0.04 +0.01 27 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 45 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.13 -0.01 24 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 0.00 24 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.27 +0.02 27 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.34 +0.02 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.43 +0.03 27 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.67 +0.03 32 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.17 +0.03 48 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.42 +0.03 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.67 +0.03 62 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.92 +0.03 68 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.17 +0.03 74 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.42 +0.03 80 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.67 +0.03 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.92 +0.03 90 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 0.02 +0.01 29 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 26 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 +0.01 26 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.25 +0.01 26 0 10 0
30MAR26 4.80 P 0.31 0.31 0.31 0.31 +0.01 25 10 60 +10
30MAR26 4.90 P 0.00 0.00 0.00 0.39 +0.02 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.17 +0.03 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 +0.03 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.67 +0.03 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.92 +0.03 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.17 +0.03 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.42 +0.03 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.67 +0.03 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.92 +0.03 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.17 +0.03 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.42 +0.03 74 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.67 +0.03 78 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 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29APR26 4.10 P 0.06 0.06 0.06 0.06 -0.01 26 5 5 +5
29APR26 4.20 P 0.00 0.00 0.00 0.10 +0.01 29 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.17 +0.03 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.42 +0.03 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.67 +0.03 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.92 +0.03 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 +0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.01 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 +0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 +0.03 26 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 +0.03 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.67 +0.03 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.92 +0.03 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 +0.03 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 +0.03 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.67 +0.03 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.92 +0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 +0.03 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.42 +0.03 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.67 +0.03 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.02 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.03 12 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.03 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.03 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
TOTAL PUT 24 2,737 +9
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$ 114.20
29JAN26 90.00 C 0.00 0.00 0.00 24.22 +0.08 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.72 +0.08 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.22 +0.07 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.72 +0.06 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 14.23 -0.36 54 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.74 +0.04 50 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.29 -0.08 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 6.95 -0.27 50 0 6 0
29JAN26 110.00 C 0.00 0.00 0.00 4.72 -0.34 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 2.98 -0.39 48 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.68 -0.38 49 0 21 0
29JAN26 117.50 C 0.00 0.00 0.00 0.85 -0.34 49 0 67 0
29JAN26 120.00 C 0.00 0.00 0.00 0.40 -0.22 51 0 23 0
29JAN26 122.50 C 0.00 0.00 0.00 0.16 -0.13 51 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.06 -0.07 51 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.56 +0.06 43 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.16 -0.16 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.73 -0.27 40 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.56 -0.17 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.86 -0.01 49 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.75 +0.11 47 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.32 -0.53 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.76 -0.29 43 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.08 -0.15 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 6.58 -0.24 42 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 5.37 -0.37 42 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 4.35 -0.29 42 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 3.48 -0.24 42 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 2.78 -0.16 43 0 15 0
26FEB26 125.00 C 0.00 0.00 0.00 2.19 -0.10 43 0 11 0
26FEB26 127.50 C 0.00 0.00 0.00 1.68 -0.09 43 0 20 0
26FEB26 130.00 C 0.00 0.00 0.00 1.27 -0.08 43 0 43 0
26FEB26 132.50 C 0.00 0.00 0.00 0.95 -0.07 43 0 55 0
26FEB26 135.00 C 0.00 0.00 0.00 0.70 -0.06 43 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.51 -0.06 43 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.58 +0.03 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.43 -0.20 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.36 -0.19 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.31 -0.17 45 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.48 +0.49 45 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 16.13 +0.16 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.92 -0.61 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.29 -0.65 44 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 11.07 -0.09 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.78 -0.08 45 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 8.51 -0.16 45 0 20 0
30MAR26 117.50 C 7.25 7.25 7.25 7.43 -0.16 45 1 1 +1
30MAR26 120.00 C 0.00 0.00 0.00 6.48 -0.20 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.64 -0.13 45 0 6 0
30MAR26 125.00 C 4.89 4.89 4.89 4.92 -0.12 46 18 18 +18
30MAR26 127.50 C 0.00 0.00 0.00 4.30 -0.09 46 0 15 0
30MAR26 130.00 C 3.73 3.73 3.73 3.69 -0.07 46 18 33 +3
30MAR26 132.50 C 0.00 0.00 0.00 3.14 -0.08 46 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.67 -0.07 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 2.26 -0.06 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.91 -0.06 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.60 -0.06 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.61 +0.02 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.60 +0.01 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.67 -0.17 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.83 -0.14 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.97 -0.48 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.09 +0.17 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.38 -0.04 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.15 -0.45 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.01 -0.06 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.79 -0.09 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 10.53 -0.15 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 9.47 -0.14 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.51 -0.13 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.63 -0.12 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.86 -0.10 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 6.15 -0.11 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.50 -0.07 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.87 -0.07 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.30 -0.07 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.79 -0.06 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.33 -0.07 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.93 -0.06 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.05 +0.07 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.22 +0.08 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.45 +0.06 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.80 +0.08 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.16 +0.06 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.70 +0.08 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.25 -0.08 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.91 -0.09 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.77 -0.28 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.46 -0.31 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.61 -0.06 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.60 0.00 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.62 +0.07 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.70 +0.03 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.83 +0.04 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 9.00 +0.06 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 8.30 +0.06 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.60 +0.06 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.91 +0.06 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.36 +0.05 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.83 +0.22 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.29 +0.20 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.63 +0.03 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.05 +0.03 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.48 +0.03 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.99 +0.02 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.60 +0.01 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.22 +0.01 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.90 0.00 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.72 0.00 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.54 +0.01 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.35 0.00 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.43 -0.26 47 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 16.47 -0.25 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 15.58 -0.23 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.73 -0.15 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.88 -0.17 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 13.13 -0.10 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.38 -0.02 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 11.61 -0.02 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.64 -0.02 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.00 -0.02 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 9.36 -0.02 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.74 -0.02 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.03 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.49 0.00 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.02 -0.02 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.68 -0.01 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.33 -0.01 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.98 -0.02 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.79 -0.03 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.64 -0.03 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.49 -0.02 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.33 -0.03 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.81 -0.14 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.49 -0.35 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.69 -0.26 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.78 -0.26 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.07 -0.11 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.33 -0.05 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.52 -0.05 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.72 -0.05 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.52 -0.05 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.90 -0.05 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.29 -0.05 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.67 -0.05 46 0 0 0
TOTAL CALL 37 2,470 +22
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.07 -0.09 51 0 66 0
29JAN26 107.50 P 0.00 0.00 0.00 0.23 -0.18 51 0 50 0
29JAN26 110.00 P 0.00 0.00 0.00 0.61 -0.29 51 0 50 0
29JAN26 112.50 P 0.00 0.00 0.00 1.37 -0.33 51 0 40 0
29JAN26 115.00 P 0.00 0.00 0.00 2.58 -0.32 52 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 4.27 -0.30 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 6.35 -0.01 57 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 8.43 -0.03 50 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 10.83 -0.24 49 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.30 -0.19 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 15.80 -0.58 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.30 -0.10 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 20.80 -0.10 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.30 -0.10 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 25.80 -0.10 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.30 -0.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.64 -0.07 43 0 31 0
26FEB26 100.00 P 0.00 0.00 0.00 0.98 -0.09 43 0 51 0
26FEB26 102.50 P 0.00 0.00 0.00 1.45 -0.11 43 0 35 0
26FEB26 105.00 P 0.00 0.00 0.00 2.06 -0.13 43 0 62 0
26FEB26 107.50 P 0.00 0.00 0.00 2.83 0.00 43 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 3.73 +0.02 43 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 4.81 +0.04 43 0 10 0
26FEB26 115.00 P 0.00 0.00 0.00 6.09 +0.09 43 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 7.56 -0.10 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 9.29 +0.11 45 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 10.63 -0.53 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 12.85 -0.39 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.12 -0.11 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.29 +0.01 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 18.86 -0.85 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.26 -0.14 42 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 23.98 +0.26 50 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 25.97 -0.11 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.39 -0.12 42 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.31 -0.06 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.73 -0.08 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.25 -0.08 46 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 2.90 -0.10 46 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 3.63 -0.10 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 4.49 -0.08 46 0 10 0
30MAR26 107.50 P 0.00 0.00 0.00 5.39 -0.12 46 0 10 0
30MAR26 110.00 P 0.00 0.00 0.00 6.48 0.00 46 0 31 0
30MAR26 112.50 P 0.00 0.00 0.00 7.63 -0.06 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 8.92 -0.06 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.38 -0.07 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 11.93 +0.06 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.71 +0.18 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 14.69 -1.03 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.45 +0.87 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.10 +0.07 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.34 -0.25 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.35 +0.18 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.31 +0.06 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.47 -0.10 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 29.88 +1.27 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.23 -0.14 45 0 0 0
29APR26 95.00 P 2.95 2.95 2.95 2.85 -0.04 46 2 2 +2
29APR26 97.50 P 0.00 0.00 0.00 3.51 -0.05 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 4.22 -0.06 46 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.02 -0.06 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 5.97 -0.06 46 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 6.98 -0.06 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.10 -0.04 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.32 -0.06 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 10.65 -0.05 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 12.05 -0.03 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.62 +0.08 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.36 +0.19 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.09 +0.26 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.76 +0.65 47 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.85 +0.38 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.55 +0.12 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.52 -0.04 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.68 -0.06 48 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.78 +0.26 49 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.90 +0.12 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.79 +0.01 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.48 +0.01 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.14 +0.03 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.97 +0.04 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.88 +0.09 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.82 0.00 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.85 +0.01 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.00 +0.01 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.25 +0.05 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.57 +0.08 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.98 +0.09 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.33 -0.04 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.99 +0.07 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.67 +0.13 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.02 -0.08 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.94 +0.45 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.35 +0.54 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.71 +0.07 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.60 +0.15 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.54 +0.06 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.51 +0.03 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.48 -0.01 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.23 -0.06 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.13 -0.05 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.78 -0.05 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.82 +0.02 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.85 0.00 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.95 +0.05 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.04 +0.01 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.36 +0.08 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.65 +0.12 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.01 +0.09 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 17.46 +0.09 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.97 +0.15 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.54 +0.16 47 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.22 +0.22 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 23.85 -0.09 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.52 -0.09 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.20 -0.09 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 28.94 -0.10 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.78 -0.10 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.63 -0.09 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.48 -0.09 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.36 -0.09 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.06 -0.08 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.71 -0.07 45 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.66 -0.09 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.73 -0.09 45 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 11.80 -0.09 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.99 +0.02 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.13 -0.08 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.61 +0.14 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.99 +0.26 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.21 +0.06 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.67 +0.14 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.22 +0.04 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.18 +0.42 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.44 +0.05 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.10 -0.12 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.78 -0.12 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.47 -0.12 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.16 -0.13 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.89 -0.12 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.74 -0.13 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.60 -0.12 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.46 -0.13 46 0 0 0
TOTAL PUT 2 2,291 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 38.22
29JAN26 22.00 C 0.00 0.00 0.00 16.47 -0.86 385 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 15.23 -1.10 201 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.23 -1.10 185 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.23 -1.10 169 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 12.55 -0.78 305 0 41 0
29JAN26 27.00 C 0.00 0.00 0.00 11.23 -1.10 138 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.23 -1.10 124 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 9.23 -1.10 110 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 8.23 -1.11 97 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 7.46 -0.88 174 0 504 0
29JAN26 32.00 C 6.10 6.10 6.10 6.43 -0.91 148 10 334 -10
29JAN26 33.00 C 0.00 0.00 0.00 5.24 -1.11 74 0 2,786 0
29JAN26 34.00 C 3.97 3.97 3.97 4.33 -1.03 90 6 684 -6
29JAN26 35.00 C 3.12 3.33 3.12 3.42 -1.02 87 30 2,833 +30
29JAN26 36.00 C 2.49 2.49 2.10 2.33 -1.05 54 12 3,474 -5
29JAN26 37.00 C 1.57 1.57 1.35 1.50 -1.00 53 6 2,260 0
29JAN26 38.00 C 0.90 0.93 0.70 0.79 -0.89 48 264 1,072 +69
29JAN26 39.00 C 0.68 0.68 0.33 0.39 -0.62 50 109 640 +69
29JAN26 40.00 C 0.25 0.25 0.16 0.16 -0.44 51 135 6,059 -45
29JAN26 41.00 C 0.18 0.18 0.07 0.07 -0.27 54 413 1,367 -226
29JAN26 42.00 C 0.05 0.05 0.05 0.03 -0.15 57 245 696 -117
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.04 68 0 346 0
29JAN26 45.00 C 0.02 0.02 0.02 0.01 -0.01 77 60 377 -8
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 137 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 16.59 -0.77 127 0 1 0
26FEB26 23.00 C 15.15 15.15 15.15 15.59 -0.77 118 15 15 +15
26FEB26 24.00 C 0.00 0.00 0.00 14.24 -1.13 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.39 -0.99 81 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.55 -0.85 91 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 11.31 -1.10 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.33 -1.11 53 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.36 -1.24 52 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.40 -1.10 51 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 7.46 -1.09 50 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 6.76 -0.84 59 0 218 0
26FEB26 33.00 C 5.52 5.52 5.52 5.67 -0.82 48 20 549 -20
26FEB26 34.00 C 0.00 0.00 0.00 4.87 -1.05 48 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 4.20 -0.80 50 0 558 0
26FEB26 36.00 C 3.16 3.16 3.16 3.43 -0.80 48 1 1,214 +1
26FEB26 37.00 C 2.85 2.85 2.85 2.71 -0.79 45 5 207 +5
26FEB26 38.00 C 2.41 2.41 2.03 2.18 -0.72 45 49 183 +12
26FEB26 39.00 C 1.75 1.75 1.64 1.68 -0.67 44 24 700 +2
26FEB26 40.00 C 1.53 1.53 1.31 1.32 -0.60 45 27 488 +3
26FEB26 41.00 C 1.30 1.30 1.06 0.97 -0.59 44 12 178 +1
26FEB26 42.00 C 0.90 0.90 0.78 0.68 -0.55 43 9 2,880 +9
26FEB26 43.00 C 0.73 0.73 0.73 0.45 -0.53 41 25 2,441 0
26FEB26 44.00 C 0.50 0.50 0.50 0.29 -0.48 40 8 156 0
26FEB26 45.00 C 0.41 0.41 0.39 0.17 -0.45 39 25 266 -15
26FEB26 46.00 C 0.36 0.36 0.30 0.10 -0.39 38 30 1,118 0
26FEB26 47.00 C 0.27 0.27 0.24 0.05 -0.33 36 42 117 +36
26FEB26 48.00 C 0.23 0.23 0.19 0.03 -0.28 36 29 217 +2
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.23 34 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.18 36 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 30.51 -0.85 218 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 30.07 -1.04 168 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.77 -1.09 129 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.51 -1.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.42 -0.94 185 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 29.33 -0.79 207 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.85 -0.98 161 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.76 -0.81 190 0 0 0
30MAR26 10.00 C 28.15 28.15 28.15 28.27 -1.09 0 15 15 +15
30MAR26 10.50 C 0.00 0.00 0.00 27.77 -1.43 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.45 -0.92 164 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.01 -0.87 167 0 0 0
30MAR26 12.00 C 26.17 26.17 26.17 26.48 -0.84 157 15 15 +15
30MAR26 12.50 C 0.00 0.00 0.00 25.99 -0.85 152 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.60 -0.77 160 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.79 -1.06 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.52 -0.84 141 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.09 -1.10 144 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.63 -0.74 143 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.80 -1.10 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.30 -1.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.04 -0.87 121 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.29 -1.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.15 -0.76 122 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.60 -0.82 114 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.09 -0.86 109 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.32 -1.10 59 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.08 -0.84 101 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.51 -0.92 92 0 299 0
30MAR26 21.00 C 0.00 0.00 0.00 17.24 -1.20 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.59 -0.88 85 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.59 -0.88 79 0 1 0
30MAR26 24.00 C 14.34 14.34 14.34 14.24 -1.28 0 15 30 +15
30MAR26 25.00 C 0.00 0.00 0.00 13.44 -1.10 56 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.55 -1.03 60 0 184 0
30MAR26 27.00 C 11.51 11.51 11.51 11.65 -0.98 60 15 114 +15
30MAR26 28.00 C 0.00 0.00 0.00 10.68 -1.02 56 0 23 0
30MAR26 29.00 C 9.59 9.59 9.59 9.97 -0.83 62 15 35 +15
30MAR26 30.00 C 8.80 8.80 8.80 9.14 -0.43 61 500 655 +454
30MAR26 31.00 C 0.00 0.00 0.00 8.16 -1.11 56 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 7.14 -0.79 50 0 108 0
30MAR26 33.00 C 6.38 6.38 6.12 6.30 -1.06 48 11 9,984 -1
30MAR26 34.00 C 0.00 0.00 0.00 5.58 -1.24 48 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.95 -1.14 48 0 366 0
30MAR26 36.00 C 0.00 0.00 0.00 4.32 -0.98 48 0 5,451 0
30MAR26 37.00 C 3.76 3.76 3.76 3.78 -0.76 48 6 111 +6
30MAR26 38.00 C 3.50 3.50 3.25 3.29 -0.69 48 48 314 -5
30MAR26 39.00 C 2.90 2.90 2.80 2.82 -0.68 48 84 650 0
30MAR26 40.00 C 2.61 2.61 2.36 2.42 -0.61 48 212 5,538 -180
30MAR26 41.00 C 2.25 2.25 2.07 2.09 -0.56 49 37 272 -20
30MAR26 42.00 C 1.94 1.94 1.76 1.79 -0.51 49 22 945 +2
30MAR26 43.00 C 1.57 1.57 1.55 1.53 -0.45 49 33 303 -18
30MAR26 44.00 C 1.27 1.33 1.27 1.27 -0.43 49 19 532 0
30MAR26 45.00 C 1.23 1.23 1.12 1.06 -0.42 49 48 383 0
30MAR26 46.00 C 0.00 0.00 0.00 0.87 -0.40 48 0 245 0
30MAR26 47.00 C 0.00 0.00 0.00 0.71 -0.38 48 0 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.58 -0.37 48 0 111 0
30MAR26 49.00 C 0.00 0.00 0.00 0.47 -0.35 48 0 1,630 0
30MAR26 50.00 C 0.00 0.00 0.00 0.38 -0.34 48 0 2,662 0
30MAR26 52.50 C 0.43 0.43 0.43 0.21 -0.28 47 30 437 0
29APR26 22.00 C 0.00 0.00 0.00 16.84 -0.95 80 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.89 -0.73 77 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.91 -0.73 72 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.55 -1.43 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.98 -0.60 64 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.82 -1.06 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.21 -0.77 61 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.41 -0.78 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.36 -0.48 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.34 -0.93 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.79 -0.47 52 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.98 -0.51 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.16 -0.66 48 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.74 -0.67 51 0 45 0
29APR26 36.00 C 5.00 5.00 5.00 4.99 -0.76 48 10 25 +10
29APR26 37.00 C 0.00 0.00 0.00 4.38 -0.64 47 0 48 0
29APR26 38.00 C 3.94 3.94 3.94 3.94 -0.70 48 2 75 0
29APR26 39.00 C 3.47 3.47 3.47 3.48 -0.70 48 20 12 -4
29APR26 40.00 C 0.00 0.00 0.00 3.08 -0.74 48 0 73 0
29APR26 41.00 C 2.74 2.74 2.74 2.74 -0.57 48 1 61 0
29APR26 42.00 C 0.00 0.00 0.00 2.42 -0.54 48 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 2.16 -0.50 49 8,000 8,022 +8,000
29APR26 44.00 C 2.32 2.32 2.32 1.89 -0.48 49 1 53 +1
29APR26 45.00 C 1.85 1.85 1.67 1.70 -0.39 49 153 195 +133
29APR26 46.00 C 0.00 0.00 0.00 1.52 -0.31 50 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.34 -0.26 50 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.20 -0.19 51 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 1.07 -0.14 51 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.96 -0.09 52 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 21.35 -0.84 82 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.60 -1.05 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.39 -0.70 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.84 -0.82 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.08 -0.91 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.94 -0.85 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.97 -0.87 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.02 -0.88 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.13 -0.49 64 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 15.14 -0.80 60 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 14.23 -0.85 58 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.04 -1.12 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.20 -0.84 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.67 -0.85 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.86 -0.51 53 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.02 -0.92 51 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 9.35 -0.44 51 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.63 -0.78 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 8.01 -0.68 51 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.96 -0.87 45 0 551 0
29JUN26 35.00 C 6.60 6.60 6.60 6.48 -0.94 47 1 60 +1
29JUN26 36.00 C 0.00 0.00 0.00 6.11 -0.73 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.56 -0.61 48 0 245 0
29JUN26 38.00 C 0.00 0.00 0.00 5.15 -0.70 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.69 -0.68 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.30 -0.63 49 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.96 -0.54 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.63 -0.54 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.33 -0.51 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 3.06 -0.47 50 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.81 -0.45 50 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.57 -0.43 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.36 -0.40 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.17 -0.38 50 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 2.00 -0.35 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.83 -0.34 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.52 -0.27 52 0 129 0
29SEP26 22.00 C 0.00 0.00 0.00 17.28 -1.05 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.51 -0.73 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.70 -0.77 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.76 -0.98 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.80 -0.94 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.48 -0.65 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.41 -1.01 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.77 -0.71 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 -0.96 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.54 -0.66 52 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.68 -0.77 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.25 -0.77 51 0 389 0
29SEP26 34.00 C 8.50 8.50 8.50 8.89 -0.51 52 5 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.86 -0.71 48 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.54 -0.83 49 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.04 -0.51 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.61 -0.76 49 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.20 -0.73 49 0 460 0
29SEP26 40.00 C 0.00 0.00 0.00 5.82 -0.70 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.46 -0.68 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.13 -0.64 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.83 -0.60 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.61 -0.52 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.25 -0.58 50 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 3.94 -0.61 50 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.85 -0.43 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.54 -0.50 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.34 -0.47 51 0 22 0
29SEP26 50.00 C 3.20 3.20 3.14 3.23 -0.37 52 13 1,734 +1
29SEP26 52.50 C 2.78 2.78 2.78 2.73 -0.40 52 10 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.75 -1.03 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.80 -1.26 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.22 -0.93 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.47 -0.82 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.77 -0.82 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.99 -1.00 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.36 -0.91 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.71 -0.71 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.05 -0.62 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.32 -0.98 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.84 -0.88 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.21 -0.82 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.74 -0.67 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.17 -0.88 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.92 -0.45 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 -0.87 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.80 -0.79 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.45 -0.72 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.08 -0.73 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.72 -0.71 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.39 -0.68 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.10 -0.66 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.64 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.48 -0.62 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.22 -0.59 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.05 -0.49 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 -0.54 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.55 -0.51 52 0 13 0
TOTAL CALL 10,952 99,955 +8,257
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 220 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 203 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 171 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,731 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2,610 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4,560 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 2,722 0
29JAN26 33.00 P 0.02 0.02 0.02 0.03 +0.02 85 45 1,068 -45
29JAN26 34.00 P 0.04 0.04 0.04 0.05 +0.02 77 20 2,027 0
29JAN26 35.00 P 0.08 0.08 0.08 0.09 +0.04 70 17 2,154 0
29JAN26 36.00 P 0.12 0.18 0.12 0.17 +0.07 64 378 2,815 -43
29JAN26 37.00 P 0.27 0.37 0.26 0.31 +0.10 56 239 1,490 +79
29JAN26 38.00 P 0.61 0.75 0.55 0.61 +0.23 52 89 797 -30
29JAN26 39.00 P 1.00 1.32 1.00 1.20 +0.49 53 7 608 -1
29JAN26 40.00 P 2.00 2.13 2.00 2.00 +0.68 58 2 431 -1
29JAN26 41.00 P 0.00 0.00 0.00 2.84 +0.84 54 0 299 0
29JAN26 42.00 P 4.12 4.12 4.12 3.80 +0.94 56 2 117 0
29JAN26 43.00 P 5.05 5.05 5.05 4.78 +0.99 0 50 55 -22
29JAN26 44.00 P 0.00 0.00 0.00 5.95 +1.09 115 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 6.98 +1.23 133 0 30 -30
29JAN26 46.00 P 0.00 0.00 0.00 7.78 +1.05 0 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 8.78 +0.87 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.03 +1.31 180 0 0 -15
29JAN26 49.00 P 0.00 0.00 0.00 10.85 +0.88 150 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.78 +1.06 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.53 +0.95 229 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 60 407 0
26FEB26 26.00 P 0.06 0.06 0.06 0.01 0.00 53 40 255 -12
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 53 0 730 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 1,417 0
26FEB26 31.00 P 0.23 0.23 0.22 0.18 +0.06 51 15 2,961 +9
26FEB26 32.00 P 0.30 0.33 0.29 0.27 +0.09 50 73 1,942 +17
26FEB26 33.00 P 0.41 0.41 0.40 0.40 +0.11 49 42 1,414 +42
26FEB26 34.00 P 0.56 0.59 0.56 0.58 +0.15 49 38 607 +38
26FEB26 35.00 P 0.74 0.85 0.74 0.80 +0.19 48 48 348 +22
26FEB26 36.00 P 0.96 1.08 0.96 1.09 +0.24 47 70 239 +67
26FEB26 37.00 P 1.26 1.50 1.26 1.45 +0.31 46 24 732 0
26FEB26 38.00 P 1.64 2.00 1.64 1.95 +0.45 47 29 331 -3
26FEB26 39.00 P 2.46 2.46 2.46 2.50 +0.52 47 20 138 -11
26FEB26 40.00 P 0.00 0.00 0.00 3.08 +0.55 46 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.64 +0.48 43 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.42 +0.50 44 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.06 +0.57 38 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 5.95 +0.53 38 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 6.98 +0.59 44 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 7.91 +0.77 44 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 8.86 +0.79 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.03 +1.18 59 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.06 +1.09 64 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.78 +0.91 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 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 0.00 101 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 0.03 0.03 0.03 0.01 0.00 94 30 275 +30
30MAR26 14.00 P 0.02 0.03 0.02 0.01 0.00 91 60 70 +30
30MAR26 14.50 P 0.02 0.03 0.02 0.01 0.00 88 75 146 +3
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 85 30 59 +10
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 0.03 0.03 0.03 0.01 0.00 74 30 63 +30
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 69 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 469 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 56 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.03 56 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.05 55 0 599 0
30MAR26 27.00 P 0.00 0.00 0.00 0.20 +0.06 55 0 396 0
30MAR26 28.00 P 0.00 0.00 0.00 0.28 +0.07 54 0 362 0
30MAR26 29.00 P 0.44 0.44 0.44 0.38 +0.09 54 20 841 0
30MAR26 30.00 P 0.49 0.49 0.49 0.52 +0.12 54 42 1,936 -17
30MAR26 31.00 P 0.59 0.69 0.59 0.68 +0.14 53 27 308 -23
30MAR26 32.00 P 0.91 0.91 0.87 0.88 +0.17 53 15 1,065 +10
30MAR26 33.00 P 1.12 1.12 1.10 1.10 +0.20 52 19 9,522 +15
30MAR26 34.00 P 0.00 0.00 0.00 1.36 +0.25 51 0 455 0
30MAR26 35.00 P 0.00 0.00 0.00 1.72 +0.33 51 0 1,439 0
30MAR26 36.00 P 2.04 2.04 2.04 2.09 +0.39 51 40 7,848 -15
30MAR26 37.00 P 2.47 2.55 2.42 2.49 +0.41 50 292 1,628 +262
30MAR26 38.00 P 3.03 3.05 2.95 2.96 +0.44 50 568 3,251 +548
30MAR26 39.00 P 3.47 3.47 3.47 3.55 +0.56 50 20 598 -20
30MAR26 40.00 P 0.00 0.00 0.00 4.14 +0.60 50 0 7,854 0
30MAR26 41.00 P 4.50 4.50 4.50 4.79 +0.65 50 20 197 -20
30MAR26 42.00 P 0.00 0.00 0.00 5.41 +0.62 49 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.07 +0.58 48 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 6.74 +0.52 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.44 +0.40 44 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.58 +0.58 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.58 +0.96 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.48 +0.76 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.40 +0.79 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.03 +0.79 48 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.59 +1.00 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.08 59 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.11 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.19 +0.15 57 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.26 +0.20 57 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.34 +0.25 56 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 +0.27 54 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.54 +0.31 54 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.68 +0.34 53 0 421 0
29APR26 30.00 P 0.00 0.00 0.00 0.85 +0.37 52 0 303 0
29APR26 31.00 P 0.00 0.00 0.00 1.04 +0.39 52 0 294 0
29APR26 32.00 P 1.15 1.15 1.15 1.28 +0.41 51 10 112 +10
29APR26 33.00 P 1.50 1.50 1.50 1.54 +0.40 51 4 149 +4
29APR26 34.00 P 0.00 0.00 0.00 1.83 +0.40 50 0 18 0
29APR26 35.00 P 0.00 0.00 0.00 2.19 +0.39 49 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 2.60 +0.43 49 0 47 0
29APR26 37.00 P 0.00 0.00 0.00 3.05 +0.48 49 0 47 0
29APR26 38.00 P 0.00 0.00 0.00 3.56 +0.53 49 0 114 0
29APR26 39.00 P 0.00 0.00 0.00 4.09 +0.56 49 0 52 0
29APR26 40.00 P 4.70 4.70 4.70 4.70 +0.58 49 15 117 +15
29APR26 41.00 P 0.00 0.00 0.00 5.33 +0.61 49 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.04 +0.71 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.90 +0.89 52 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.38 +0.60 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.06 +0.45 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.86 +0.54 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.96 +0.83 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.05 +1.12 56 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.40 +0.50 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.47 +0.82 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 +0.04 47 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.46 +0.06 47 0 192 0
29JUN26 27.00 P 0.77 0.77 0.77 0.61 +0.08 47 7 580 +7
29JUN26 28.00 P 0.98 0.98 0.98 0.78 +0.09 48 20 394 -20
29JUN26 29.00 P 0.00 0.00 0.00 1.01 +0.13 48 0 1,186 0
29JUN26 30.00 P 1.39 1.39 1.39 1.25 +0.14 48 10 673 0
29JUN26 31.00 P 1.55 1.55 1.55 1.55 +0.19 48 5 784 +5
29JUN26 32.00 P 0.00 0.00 0.00 1.87 +0.21 48 0 555 0
29JUN26 33.00 P 0.00 0.00 0.00 2.24 +0.25 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.63 +0.30 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.05 +0.33 49 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 +0.22 47 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 3.99 +0.41 49 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 4.52 +0.46 49 0 145 0
29JUN26 39.00 P 0.00 0.00 0.00 5.08 +0.50 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 +0.53 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.32 +0.57 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.03 +0.62 50 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.76 +0.73 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.50 +0.57 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.25 +0.75 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.75 +0.68 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.01 +1.01 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.62 +0.58 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.24 +0.52 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.89 +0.47 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.33 +0.80 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.19 51 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.21 51 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.25 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.28 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.31 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 +0.33 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 +0.35 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.95 +0.35 51 0 82 0
29SEP26 30.00 P 2.20 2.20 2.20 2.20 +0.29 50 4 404 +4
29SEP26 31.00 P 0.00 0.00 0.00 2.58 +0.35 50 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 +0.32 50 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.33 +0.32 50 0 209 0
29SEP26 34.00 P 0.00 0.00 0.00 3.76 +0.34 50 0 579 0
29SEP26 35.00 P 4.20 4.20 4.20 4.21 +0.37 50 1 817 +1
29SEP26 36.00 P 4.61 4.61 4.61 4.70 +0.40 50 25 948 +25
29SEP26 37.00 P 0.00 0.00 0.00 5.22 +0.42 50 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.81 +0.52 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.36 +0.49 50 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.01 +0.57 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.63 +0.57 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 +0.57 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.91 +0.55 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.72 +0.51 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.30 +0.34 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.02 +0.51 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.95 +0.75 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.59 +0.65 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.56 +0.83 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.15 +0.42 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.21 +0.70 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 +0.10 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.11 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.13 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.15 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.15 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.96 +0.20 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.20 50 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.60 +0.21 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.98 +0.27 50 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.36 +0.27 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.76 +0.29 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.31 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 +0.35 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.14 +0.38 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.65 +0.39 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.19 +0.42 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.75 +0.44 50 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 7.34 +0.47 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 +0.53 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.58 +0.52 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.29 +0.60 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.95 +0.60 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 +0.62 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.23 +0.52 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.93 +0.50 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 +0.56 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.63 +0.73 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.17 +0.51 51 0 0 0
TOTAL PUT 2,697 112,005 +955
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.39
29JAN26 3.80 C 0.000 0.000 0.000 1.629 +0.108 270 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.531 +0.073 257 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.421 +0.099 224 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.330 +0.109 223 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.201 +0.045 154 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.091 +0.069 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.005 +0.084 139 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.918 +0.071 147 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.815 +0.093 129 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.710 +0.088 109 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.609 +0.087 94 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.506 +0.084 78 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.391 +0.068 0 0 33 0
29JAN26 5.25 C 0.150 0.158 0.150 0.150 +0.051 26 110 210 +29
29JAN26 5.50 C 0.026 0.026 0.014 0.015 +0.006 26 7 337 +3
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 1,495 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 51 0 313 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 68 0 496 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 83 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 98 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 112 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 125 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 137 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 149 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 182 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 192 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 212 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.531 +0.066 75 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.421 +0.050 65 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.339 +0.071 70 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.236 +0.071 63 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.134 +0.101 58 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.031 +0.098 52 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.928 +0.070 46 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.825 +0.091 40 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.715 +0.077 31 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.609 +0.069 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.511 +0.066 21 0 0 0
26FEB26 5.00 C 0.419 0.426 0.419 0.421 +0.062 22 20 130 -15
26FEB26 5.25 C 0.205 0.205 0.205 0.223 +0.045 21 1 160 -1
26FEB26 5.50 C 0.080 0.114 0.080 0.096 +0.027 21 25 348 +7
26FEB26 5.75 C 0.041 0.041 0.041 0.031 +0.012 21 31 256 -11
26FEB26 6.00 C 0.016 0.018 0.016 0.008 +0.004 22 150 509 +120
26FEB26 6.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 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 46 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 53 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.450 +0.087 94 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.349 +0.110 89 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.251 +0.085 85 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.166 +0.096 87 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.047 +0.083 75 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.946 +0.077 70 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.853 +0.071 69 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.755 +0.087 66 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.657 +0.129 63 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.555 +0.090 58 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.453 +0.082 54 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.350 +0.082 49 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.248 +0.083 45 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.138 +0.093 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.031 +0.072 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.928 +0.070 28 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.825 +0.070 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.721 +0.056 19 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.627 +0.049 19 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.541 +0.047 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.470 +0.059 22 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.294 +0.046 22 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.168 +0.030 22 0 535 0
30MAR26 5.75 C 0.085 0.089 0.085 0.085 +0.019 22 15 738 0
30MAR26 6.00 C 0.000 0.000 0.000 0.038 +0.010 22 0 834 0
30MAR26 6.25 C 0.000 0.000 0.000 0.015 +0.004 22 0 94 0
30MAR26 6.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 45 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 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 26 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.555 +0.090 45 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.463 +0.074 45 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.361 +0.071 41 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.260 +0.073 38 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.148 +0.084 32 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.061 +0.102 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.960 +0.102 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.825 +0.061 13 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.737 +0.028 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.678 +0.092 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.602 +0.093 24 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.503 +0.058 21 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.337 +0.045 22 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.215 +0.032 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.128 +0.026 22 0 12 0
29APR26 6.00 C 0.000 0.000 0.000 0.070 +0.017 22 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.035 +0.009 22 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.017 +0.005 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.008 +0.003 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 1.657 +0.085 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.563 +0.098 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.485 +0.096 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.387 +0.097 33 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.277 +0.090 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.158 +0.071 22 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.075 +0.079 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.005 +0.099 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.862 +0.051 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.781 +0.050 18 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.725 +0.076 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.629 +0.052 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.559 +0.017 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.411 +0.041 21 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.292 +0.033 22 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.202 +0.031 22 0 390 0
29JUN26 6.00 C 0.140 0.140 0.140 0.130 +0.018 22 10 330 -10
29JUN26 6.25 C 0.000 0.000 0.000 0.081 +0.013 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.049 +0.009 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.028 +0.005 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.016 +0.003 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.673 +0.101 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.575 +0.110 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.485 +0.096 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.387 +0.089 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.277 +0.081 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.180 +0.084 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.113 +0.090 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.023 +0.098 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.938 +0.091 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.855 +0.109 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.763 +0.089 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.690 +0.083 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.628 +0.073 23 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.480 +0.055 23 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.353 +0.040 23 0 130 0
29SEP26 5.75 C 0.000 0.000 0.000 0.259 +0.038 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.184 +0.031 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.128 +0.024 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.088 +0.018 22 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.059 +0.013 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.040 +0.010 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.026 +0.007 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.017 +0.005 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 +0.003 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.575 +0.080 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.485 +0.084 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.387 +0.082 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.277 +0.056 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.184 +0.051 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.113 +0.075 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.023 +0.071 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.938 +0.064 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.855 +0.052 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.783 +0.039 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.731 +0.058 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.668 +0.046 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.524 +0.041 22 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.415 +0.037 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.332 +0.034 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.261 +0.031 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.199 +0.027 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.150 +0.023 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.112 +0.019 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.083 +0.015 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.060 +0.011 23 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.043 +0.008 23 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.032 +0.007 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 +0.006 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.016 +0.004 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 +0.003 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
TOTAL CALL 369 13,598 +122
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 150 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 130 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 0.000 111 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 101 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 74 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 751 0
29JAN26 5.25 P 0.015 0.015 0.010 0.009 -0.020 26 26 522 -21
29JAN26 5.50 P 0.128 0.140 0.121 0.121 -0.071 24 51 945 +17
29JAN26 5.75 P 0.370 0.370 0.370 0.362 -0.074 39 7 340 -7
29JAN26 6.00 P 0.000 0.000 0.000 0.619 -0.069 75 0 60 0
29JAN26 6.25 P 0.000 0.000 0.000 0.869 -0.061 97 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 1.119 -0.067 117 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.373 -0.060 144 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.642 -0.041 194 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.881 -0.049 196 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.110 -0.070 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.360 -0.072 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.610 -0.070 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.880 -0.055 259 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 3.131 -0.051 275 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.360 -0.072 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.632 -0.048 304 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.860 -0.091 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.004 -0.002 21 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.009 -0.003 21 0 172 0
26FEB26 5.00 P 0.021 0.021 0.014 0.017 -0.007 21 62 143 +31
26FEB26 5.25 P 0.000 0.000 0.000 0.069 -0.023 21 0 588 0
26FEB26 5.50 P 0.000 0.000 0.000 0.191 -0.050 21 0 548 0
26FEB26 5.75 P 0.000 0.000 0.000 0.386 -0.066 23 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.629 -0.071 30 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.869 -0.063 33 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.119 -0.067 40 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.373 -0.060 49 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.642 -0.078 64 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.881 -0.049 65 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.110 -0.070 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.360 -0.072 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.610 -0.082 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.880 -0.055 86 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.131 -0.051 91 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.386 -0.046 98 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.632 -0.086 100 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.860 -0.091 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.002 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.004 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.009 22 0 405 0
30MAR26 4.90 P 0.000 0.000 0.000 0.034 -0.011 22 0 466 0
30MAR26 5.00 P 0.049 0.050 0.048 0.051 -0.013 22 46 392 +35
30MAR26 5.25 P 0.000 0.000 0.000 0.123 -0.030 21 0 575 0
30MAR26 5.50 P 0.245 0.245 0.245 0.245 -0.049 22 1 490 +1
30MAR26 5.75 P 0.000 0.000 0.000 0.424 -0.058 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.639 -0.061 24 0 120 0
30MAR26 6.25 P 0.000 0.000 0.000 0.872 -0.060 26 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.119 -0.067 30 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.373 -0.085 36 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.642 -0.078 47 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.881 -0.050 48 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.110 -0.071 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.360 -0.072 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.610 -0.082 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.880 -0.055 63 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.131 -0.051 67 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.386 -0.046 73 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.632 -0.086 74 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.872 -0.079 73 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 -0.001 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 -0.002 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.018 -0.003 22 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.027 -0.005 22 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.040 -0.007 22 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.057 -0.009 22 0 51 0
29APR26 5.00 P 0.000 0.000 0.000 0.079 -0.012 22 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.160 -0.028 22 0 141 0
29APR26 5.50 P 0.000 0.000 0.000 0.285 -0.045 22 0 205 0
29APR26 5.75 P 0.000 0.000 0.000 0.460 -0.050 23 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.666 -0.036 25 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.893 -0.049 27 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.119 -0.078 26 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.373 -0.085 32 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.642 -0.078 40 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.881 -0.050 41 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.110 -0.071 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.360 -0.072 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.610 -0.093 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.880 -0.055 54 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.131 -0.051 57 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.386 -0.046 62 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 21 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.001 22 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 -0.003 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.015 -0.003 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 -0.004 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 -0.006 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.041 -0.008 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.056 -0.010 22 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.074 -0.014 22 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.097 -0.015 22 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.126 -0.018 22 0 384 0
29JUN26 5.25 P 0.000 0.000 0.000 0.225 -0.024 22 0 185 0
29JUN26 5.50 P 0.000 0.000 0.000 0.342 -0.037 22 0 463 0
29JUN26 5.75 P 0.000 0.000 0.000 0.512 -0.048 23 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.702 -0.055 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.912 -0.067 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.147 -0.055 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.373 -0.085 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.642 -0.078 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.881 -0.070 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.110 -0.092 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.381 -0.051 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.616 -0.087 38 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.880 -0.055 45 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.131 -0.052 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.386 -0.046 51 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.632 -0.086 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.872 -0.083 52 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 0.000 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 0.000 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.022 -0.001 22 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.029 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.038 -0.003 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.051 -0.003 22 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.066 -0.004 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.083 -0.006 22 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.105 -0.006 22 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.129 -0.009 22 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.158 -0.009 22 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.190 -0.013 22 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.226 -0.014 22 0 1,128 0
29SEP26 5.25 P 0.348 0.348 0.348 0.335 -0.020 22 35 99 0
29SEP26 5.50 P 0.494 0.494 0.494 0.474 -0.021 22 35 87 +35
29SEP26 5.75 P 0.000 0.000 0.000 0.635 -0.054 22 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.821 -0.066 22 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 1.034 -0.058 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.234 -0.053 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.467 -0.043 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.649 -0.114 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.161 -0.049 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.401 -0.067 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.641 -0.062 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.883 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.131 -0.076 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.386 -0.061 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.632 -0.086 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.877 -0.078 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.032 -0.002 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.041 -0.003 22 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.054 -0.002 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.067 -0.004 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.084 -0.004 22 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.102 -0.007 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.125 -0.007 22 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.149 -0.010 22 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.179 -0.009 22 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.211 -0.012 22 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.248 -0.018 22 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.286 -0.022 22 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.413 -0.024 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.551 -0.024 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.713 -0.035 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.891 -0.043 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.085 -0.047 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.293 -0.043 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.498 -0.057 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.727 -0.050 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.953 -0.061 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.183 -0.061 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.417 -0.051 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.662 -0.042 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.894 -0.057 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.133 -0.074 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.386 -0.061 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.632 -0.086 24 0 0 0
TOTAL PUT 263 16,886 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.47
29JAN26 3.00 C 0.000 0.000 0.000 1.476 -0.021 214 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.374 +0.010 185 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.271 +0.009 126 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.171 +0.005 114 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.077 +0.012 158 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.978 0.000 148 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.897 +0.019 176 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.779 +0.013 122 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.670 +0.004 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.575 +0.012 82 0 0 0
29JAN26 4.00 C 0.510 0.510 0.510 0.478 +0.016 77 100 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.377 +0.015 61 0 0 0
29JAN26 4.20 C 0.287 0.287 0.287 0.279 +0.015 50 100 90 -100
29JAN26 4.30 C 0.000 0.000 0.000 0.177 +0.016 33 0 825 0
29JAN26 4.40 C 0.000 0.000 0.000 0.082 +0.006 22 0 3,188 -430
29JAN26 4.50 C 0.027 0.027 0.027 0.022 -0.002 21 80 8,012 +80
29JAN26 4.60 C 0.005 0.006 0.005 0.003 -0.002 21 1,080 8,535 -20
29JAN26 4.70 C 0.005 0.005 0.005 0.001 0.000 27 200 6,331 -170
29JAN26 4.80 C 0.001 0.001 0.001 0.001 0.000 37 60 5,408 +60
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 46 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 54 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 74 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 93 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 110 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 142 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 156 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 183 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.380 +0.008 55 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.283 +0.008 57 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.181 +0.005 48 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.082 +0.014 45 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.986 +0.008 46 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.897 +0.019 50 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.786 +0.016 37 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.687 +0.009 33 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.591 +0.023 31 0 0 0
26FEB26 4.00 C 0.538 0.538 0.505 0.489 +0.015 25 400 200 +200
26FEB26 4.10 C 0.000 0.000 0.000 0.388 +0.009 20 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.298 +0.012 20 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.210 +0.008 18 0 156 0
26FEB26 4.40 C 0.138 0.138 0.138 0.136 +0.006 17 100 6,637 0
26FEB26 4.50 C 0.080 0.080 0.080 0.080 +0.003 17 8 2,256 0
26FEB26 4.60 C 0.042 0.059 0.042 0.040 -0.002 16 40 3,603 0
26FEB26 4.70 C 0.026 0.026 0.022 0.020 0.000 16 100 7,930 0
26FEB26 4.80 C 0.000 0.000 0.000 0.008 -0.001 16 0 4,141 0
26FEB26 4.90 C 0.006 0.006 0.006 0.003 -0.001 16 50 4,435 +20
26FEB26 5.00 C 0.000 0.000 0.000 0.001 -0.001 16 0 9,265 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.596 +0.021 57 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.494 -0.003 51 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.396 +0.015 49 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.298 -0.007 46 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.197 +0.012 42 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.101 +0.020 40 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.017 +0.035 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.900 +0.017 32 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.792 +0.009 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.700 +0.015 25 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.605 +0.012 24 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.513 +0.036 23 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.416 +0.006 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.326 +0.009 18 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.255 +0.013 19 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.188 +0.009 18 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.133 +0.008 18 0 17,244 0
30MAR26 4.60 C 0.109 0.109 0.089 0.090 +0.007 18 10 14,628 +1
30MAR26 4.70 C 0.000 0.000 0.000 0.059 +0.006 18 0 41,718 0
30MAR26 4.80 C 0.043 0.051 0.043 0.036 +0.004 18 57 27,446 0
30MAR26 4.90 C 0.000 0.000 0.000 0.022 +0.004 18 0 7,335 0
30MAR26 5.00 C 0.020 0.020 0.020 0.012 +0.002 17 1 53,986 +1
30MAR26 5.25 C 0.000 0.000 0.000 0.003 +0.001 18 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 27 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 39 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.311 -0.002 45 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.207 -0.012 39 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.113 -0.004 39 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.017 +0.003 37 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.921 +0.015 35 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.819 +0.009 30 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.717 +0.009 26 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.616 +0.008 23 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.516 +0.006 19 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.420 +0.010 17 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.330 +0.002 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.255 +0.005 16 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.188 +0.006 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.133 +0.005 15 0 971 0
29APR26 4.60 C 0.120 0.120 0.120 0.090 +0.005 15 500 778 +500
29APR26 4.70 C 0.000 0.000 0.000 0.059 +0.005 15 0 894 0
29APR26 4.80 C 0.000 0.000 0.000 0.036 +0.003 15 0 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.022 +0.003 15 0 360 0
29APR26 5.00 C 0.000 0.000 0.000 0.012 +0.001 15 0 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.003 +0.001 16 0 473 0
29APR26 5.50 C 0.010 0.010 0.010 0.001 0.000 17 100 916 +100
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 1.526 +0.015 52 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.428 +0.016 49 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.330 +0.016 46 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.228 +0.009 42 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.126 +0.009 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.024 +0.010 35 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.922 +0.010 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.820 +0.009 27 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.720 +0.009 24 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.622 +0.009 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.527 +0.008 20 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.438 +0.007 19 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.356 +0.006 18 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.284 +0.006 18 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.221 +0.005 17 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.168 +0.004 17 0 2,553 0
29JUN26 4.60 C 0.186 0.186 0.182 0.125 +0.003 17 220 1,939 +220
29JUN26 4.70 C 0.152 0.152 0.145 0.092 +0.003 17 304 858 +238
29JUN26 4.80 C 0.000 0.000 0.000 0.066 +0.002 17 0 752 0
29JUN26 4.90 C 0.096 0.096 0.096 0.047 +0.002 17 5 1,162 0
29JUN26 5.00 C 0.078 0.078 0.075 0.032 +0.001 17 20 4,968 -15
29JUN26 5.25 C 0.000 0.000 0.000 0.012 0.000 17 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.005 +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 21 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 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 1.530 +0.019 44 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.430 +0.010 41 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.330 +0.009 38 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.228 +0.009 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.126 +0.009 32 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.024 +0.009 29 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.924 +0.012 26 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.825 +0.008 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.730 +0.008 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.639 +0.008 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.553 +0.006 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.474 +0.005 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.403 +0.005 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.340 +0.004 19 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.285 +0.003 19 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.237 +0.003 19 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.194 +0.002 18 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.160 +0.002 18 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.130 +0.001 18 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.104 +0.001 18 0 144 0
29SEP26 5.00 C 0.000 0.000 0.000 0.084 +0.001 18 0 409 0
29SEP26 5.25 C 0.080 0.080 0.080 0.047 0.000 18 15 227 +15
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 1.433 +0.013 36 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.331 +0.009 33 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.229 +0.009 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.129 +0.009 28 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.030 +0.008 25 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.934 +0.007 24 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.843 +0.008 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.757 +0.008 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.675 +0.006 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.600 +0.006 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.530 +0.013 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.462 +0.013 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.411 +0.004 20 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.356 +0.012 19 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.309 +0.010 19 0 282 0
30DEC26 4.60 C 0.000 0.000 0.000 0.269 +0.008 19 0 69 0
30DEC26 4.70 C 0.000 0.000 0.000 0.234 +0.008 20 0 310 0
30DEC26 4.80 C 0.000 0.000 0.000 0.201 +0.004 19 0 25 0
30DEC26 4.90 C 0.000 0.000 0.000 0.172 +0.002 19 0 5 0
30DEC26 5.00 C 0.000 0.000 0.000 0.146 +0.002 19 0 517 0
30DEC26 5.25 C 0.000 0.000 0.000 0.095 +0.001 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.061 +0.001 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 0.000 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.023 0.000 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 0.000 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 3,550 380,085 +700
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 135 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 112 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 100 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 88 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 77 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 6,782 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 7,249 0
29JAN26 4.30 P 0.003 0.004 0.003 0.001 -0.002 22 1,120 30,371 0
29JAN26 4.40 P 0.014 0.014 0.007 0.010 -0.006 21 1,381 5,053 -288
29JAN26 4.50 P 0.041 0.041 0.041 0.049 -0.011 19 55 2,913 -25
29JAN26 4.60 P 0.100 0.100 0.100 0.132 -0.015 21 100 1,640 -100
29JAN26 4.70 P 0.000 0.000 0.000 0.230 -0.013 0 0 2,730 0
29JAN26 4.80 P 0.000 0.000 0.000 0.330 -0.013 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.430 -0.012 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.530 -0.026 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.780 -0.011 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.030 -0.013 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.280 -0.013 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.530 -0.013 0 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.780 -0.010 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.030 -0.010 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.281 -0.012 180 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.530 -0.012 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.780 -0.013 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 2,166 0
26FEB26 4.10 P 0.007 0.007 0.007 0.003 -0.001 16 10 2,716 +10
26FEB26 4.20 P 0.000 0.000 0.000 0.009 -0.002 16 0 4,525 0
26FEB26 4.30 P 0.022 0.023 0.022 0.024 -0.004 16 190 8,008 +30
26FEB26 4.40 P 0.000 0.000 0.000 0.050 -0.008 16 0 17,816 0
26FEB26 4.50 P 0.090 0.090 0.090 0.095 -0.009 16 100 2,099 +100
26FEB26 4.60 P 0.137 0.137 0.137 0.156 -0.017 15 100 291 +100
26FEB26 4.70 P 0.000 0.000 0.000 0.241 -0.016 16 0 420 0
26FEB26 4.80 P 0.000 0.000 0.000 0.332 -0.020 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.430 -0.023 0 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.530 -0.026 0 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.780 -0.011 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.030 -0.013 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.280 -0.013 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.530 -0.013 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.780 -0.010 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.030 -0.010 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.281 -0.012 66 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.530 -0.012 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.820 +0.027 109 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 41 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.002 0.000 19 0 4,285 0
30MAR26 3.90 P 0.000 0.000 0.000 0.004 0.000 18 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.009 +0.001 18 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 0.034 0.034 0.033 0.033 +0.001 18 570 14,911 -70
30MAR26 4.30 P 0.000 0.000 0.000 0.055 0.000 17 0 6,495 0
30MAR26 4.40 P 0.073 0.073 0.073 0.089 -0.005 17 5 10,917 +5
30MAR26 4.50 P 0.000 0.000 0.000 0.135 -0.001 17 0 13,087 0
30MAR26 4.60 P 0.000 0.000 0.000 0.195 -0.008 17 0 7,627 0
30MAR26 4.70 P 0.000 0.000 0.000 0.270 -0.011 18 0 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.349 -0.016 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.438 -0.015 18 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.534 -0.022 19 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.780 -0.014 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.030 -0.013 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.280 -0.013 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.530 -0.015 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.780 -0.010 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.030 -0.015 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.281 -0.012 51 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.530 -0.018 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.820 +0.027 79 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.030 -0.038 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 16 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 -0.001 14 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.003 -0.002 14 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.007 -0.004 14 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.016 -0.007 14 0 1,510 0
29APR26 4.10 P 0.000 0.000 0.000 0.032 -0.007 14 0 1,430 0
29APR26 4.20 P 0.000 0.000 0.000 0.054 -0.012 13 0 2,431 0
29APR26 4.30 P 0.073 0.073 0.073 0.090 -0.015 13 100 1,121 +100
29APR26 4.40 P 0.102 0.102 0.102 0.138 -0.016 13 10 702 +10
29APR26 4.50 P 0.000 0.000 0.000 0.198 -0.016 13 0 210 0
29APR26 4.60 P 0.000 0.000 0.000 0.269 -0.015 12 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.349 -0.014 11 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.435 -0.013 0 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.525 -0.012 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.618 -0.030 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.883 -0.009 13 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.131 -0.009 13 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.379 +0.033 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.628 +0.041 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.876 -0.008 23 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.124 -0.009 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.372 +0.063 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.012 0.012 0.012 0.004 0.000 17 100 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.007 -0.001 17 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 0.000 17 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.022 0.000 17 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.035 -0.001 17 0 2,406 0
29JUN26 4.00 P 0.000 0.000 0.000 0.052 -0.002 16 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.077 -0.003 16 0 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.110 -0.003 16 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.150 -0.004 16 0 1,635 0
29JUN26 4.40 P 0.000 0.000 0.000 0.199 -0.005 16 0 1,108 0
29JUN26 4.50 P 0.000 0.000 0.000 0.256 -0.005 16 0 767 0
29JUN26 4.60 P 0.000 0.000 0.000 0.320 -0.006 16 0 426 0
29JUN26 4.70 P 0.000 0.000 0.000 0.391 -0.007 15 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.468 -0.007 15 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.550 -0.008 14 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.636 -0.012 10 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.890 -0.002 17 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.133 -0.008 17 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.380 +0.033 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.628 -0.008 18 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.876 -0.008 18 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.124 -0.009 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.372 +0.063 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.621 -0.008 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.869 -0.008 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.117 -0.008 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 0.006 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 -0.001 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 -0.001 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.025 -0.002 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.038 -0.001 18 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.052 -0.002 18 0 3,445 0
29SEP26 3.90 P 0.070 0.070 0.070 0.071 -0.003 18 25 2,529 +25
29SEP26 4.00 P 0.000 0.000 0.000 0.097 -0.003 18 0 2,040 0
29SEP26 4.10 P 0.000 0.000 0.000 0.127 -0.004 18 0 2,619 0
29SEP26 4.20 P 0.000 0.000 0.000 0.163 -0.004 18 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.206 -0.005 18 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.255 -0.006 17 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.310 -0.006 17 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.370 -0.006 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.436 -0.008 17 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.508 -0.007 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.583 -0.009 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.664 -0.016 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.890 -0.002 15 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.133 -0.008 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.380 +0.031 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.628 -0.008 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.876 -0.008 15 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.124 -0.009 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.372 +0.061 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.621 -0.008 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.869 -0.008 0 0 0 0
30DEC26 3.10 P 0.020 0.020 0.020 0.008 0.000 19 100 560 +84
30DEC26 3.20 P 0.000 0.000 0.000 0.012 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.026 -0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.037 -0.001 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.050 -0.002 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.067 -0.002 19 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.085 -0.002 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.110 -0.002 19 0 374 0
30DEC26 4.00 P 0.000 0.000 0.000 0.139 -0.002 19 0 1,331 0
30DEC26 4.10 P 0.000 0.000 0.000 0.173 -0.003 19 0 322 0
30DEC26 4.20 P 0.000 0.000 0.000 0.211 -0.004 19 0 171 0
30DEC26 4.30 P 0.000 0.000 0.000 0.255 -0.006 19 0 293 0
30DEC26 4.40 P 0.331 0.331 0.331 0.306 -0.003 19 50 325 +50
30DEC26 4.50 P 0.000 0.000 0.000 0.379 +0.006 20 0 226 0
30DEC26 4.60 P 0.000 0.000 0.000 0.424 -0.011 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.504 -0.003 20 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.577 -0.011 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.652 -0.013 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.731 -0.010 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.933 -0.019 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.155 -0.003 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.382 -0.002 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.628 -0.008 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.876 -0.008 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.124 -0.009 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.372 +0.044 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.621 -0.008 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.869 -0.008 25 0 0 0
TOTAL PUT 4,016 354,105 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.66
29JAN26 4.70 C 0.000 0.000 0.000 2.961 +0.049 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.861 +0.049 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.761 +0.049 0 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.661 +0.049 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.411 +0.048 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.161 +0.048 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.911 +0.048 0 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.661 +0.048 0 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.412 +0.049 82 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.162 +0.049 66 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.912 +0.049 52 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.662 +0.049 37 0 0 0
29JAN26 7.25 C 0.373 0.397 0.373 0.412 +0.048 23 130 466 +30
29JAN26 7.50 C 0.167 0.167 0.167 0.169 +0.025 19 80 1,726 -15
29JAN26 7.75 C 0.017 0.039 0.017 0.029 +0.008 22 536 6,835 +81
29JAN26 8.00 C 0.004 0.006 0.003 0.002 +0.001 25 311 13,754 +16
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 20,206 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 59 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 80 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 90 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 100 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 109 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 127 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 143 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 159 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 174 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 188 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 201 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.872 -0.008 47 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.772 +0.025 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.672 +0.060 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.423 +0.050 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.174 +0.024 38 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.962 +0.086 66 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.675 0.000 26 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.464 +0.046 50 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.197 +0.035 37 0 0 0
26FEB26 6.75 C 0.933 0.933 0.933 0.927 +0.053 15 30 100 +30
26FEB26 7.00 C 0.000 0.000 0.000 0.682 +0.049 17 0 30 0
26FEB26 7.25 C 0.450 0.450 0.450 0.466 +0.045 20 100 339 +97
26FEB26 7.50 C 0.255 0.257 0.255 0.257 +0.025 17 150 1,349 +50
26FEB26 7.75 C 0.093 0.140 0.093 0.120 +0.012 17 566 12,284 -327
26FEB26 8.00 C 0.037 0.055 0.036 0.047 +0.006 17 591 8,038 -67
26FEB26 8.25 C 0.022 0.023 0.022 0.015 +0.003 17 22 5,580 0
26FEB26 8.50 C 0.000 0.000 0.000 0.004 +0.001 17 0 2,260 0
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 28 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 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 39 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.780 +0.055 52 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.680 +0.020 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.584 +0.022 61 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.481 +0.049 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.382 +0.049 45 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.282 +0.051 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.208 +0.074 72 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.100 +0.064 64 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.984 +0.066 38 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.884 +0.004 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.785 +0.038 35 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.685 +0.003 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.423 +0.050 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.216 +0.066 49 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.962 +0.086 42 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.711 +0.036 36 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.464 +0.046 31 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.197 +0.035 19 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.954 +0.041 18 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.746 +0.061 21 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.509 +0.018 17 0 3,606 0
30MAR26 7.50 C 0.364 0.364 0.364 0.339 +0.020 18 50 6,660 0
30MAR26 7.75 C 0.209 0.215 0.201 0.206 +0.021 18 186 9,476 +4
30MAR26 8.00 C 0.119 0.125 0.115 0.122 +0.016 18 1,028 11,656 -54
30MAR26 8.25 C 0.072 0.078 0.072 0.063 +0.010 18 240 10,741 +230
30MAR26 8.50 C 0.029 0.042 0.029 0.030 +0.006 18 202 15,881 +142
30MAR26 8.75 C 0.019 0.019 0.018 0.013 +0.003 18 120 2,266 -120
30MAR26 9.00 C 0.015 0.015 0.015 0.005 +0.001 18 1 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 31 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 2.884 +0.004 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.796 +0.049 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.685 +0.003 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.427 +0.031 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.235 +0.069 42 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.000 +0.116 40 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.711 +0.036 24 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.487 +0.069 28 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.233 +0.058 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.956 +0.006 0 0 50 0
29APR26 7.00 C 0.000 0.000 0.000 0.747 +0.018 16 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.591 +0.052 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.403 +0.017 18 0 2,872 0
29APR26 7.75 C 0.270 0.270 0.270 0.272 +0.013 18 10 3,070 +10
29APR26 8.00 C 0.000 0.000 0.000 0.176 +0.010 18 0 871 0
29APR26 8.25 C 0.000 0.000 0.000 0.113 +0.013 19 0 494 0
29APR26 8.50 C 0.074 0.074 0.074 0.065 +0.008 19 180 480 +60
29APR26 8.75 C 0.049 0.049 0.047 0.036 +0.005 19 90 687 +90
29APR26 9.00 C 0.000 0.000 0.000 0.019 +0.003 19 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.010 +0.002 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.003 +0.001 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 3.169 +0.095 65 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.033 +0.060 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.884 -0.048 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.804 -0.026 39 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.714 +0.032 42 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.523 +0.088 51 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.244 +0.027 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.012 +0.073 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.711 +0.010 23 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.487 +0.034 26 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.250 +0.046 24 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.014 +0.050 21 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.791 +0.048 19 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.593 +0.044 19 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.426 +0.038 18 0 3,131 0
29JUN26 7.75 C 0.000 0.000 0.000 0.294 +0.033 18 0 983 0
29JUN26 8.00 C 0.253 0.254 0.253 0.194 +0.024 18 3 13,192 +2
29JUN26 8.25 C 0.200 0.200 0.200 0.125 +0.020 18 7 2,132 0
29JUN26 8.50 C 0.000 0.000 0.000 0.077 +0.014 17 0 1,878 0
29JUN26 8.75 C 0.105 0.105 0.105 0.045 +0.008 17 6 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.027 +0.006 17 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.015 +0.004 17 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.009 +0.003 18 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.005 +0.002 18 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.003 +0.001 18 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 3.085 +0.070 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.943 +0.011 46 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.843 +0.013 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.778 +0.075 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.523 +0.051 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.268 +0.051 37 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.013 +0.050 33 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.742 +0.036 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.518 +0.050 25 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.263 +0.026 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.014 -0.010 18 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.824 -0.010 18 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.705 +0.037 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.561 +0.032 20 0 1,553 0
29SEP26 7.75 C 0.000 0.000 0.000 0.440 +0.027 20 0 1,750 0
29SEP26 8.00 C 0.356 0.356 0.356 0.341 +0.023 20 10 833 +10
29SEP26 8.25 C 0.000 0.000 0.000 0.260 +0.019 20 0 671 0
29SEP26 8.50 C 0.000 0.000 0.000 0.196 +0.015 20 0 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.147 +0.014 20 0 1,202 0
29SEP26 9.00 C 0.140 0.140 0.130 0.109 +0.012 20 17 335 -15
29SEP26 9.25 C 0.000 0.000 0.000 0.080 +0.009 20 0 332 0
29SEP26 9.50 C 0.000 0.000 0.000 0.057 +0.006 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.040 +0.004 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.028 +0.003 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.014 +0.002 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.007 +0.001 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 0.002 +0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.943 +0.011 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.843 +0.013 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.778 +0.075 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.523 +0.051 36 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.269 +0.052 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.013 +0.050 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.763 +0.051 24 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.535 +0.031 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.325 +0.050 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.084 +0.017 19 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.916 +0.028 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.788 +0.023 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.654 +0.028 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.537 +0.022 20 0 315 0
30DEC26 8.00 C 0.000 0.000 0.000 0.439 +0.017 20 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.361 +0.016 20 0 5 0
30DEC26 8.50 C 0.000 0.000 0.000 0.297 +0.017 20 0 517 0
30DEC26 8.75 C 0.000 0.000 0.000 0.244 +0.015 21 0 2 0
30DEC26 9.00 C 0.000 0.000 0.000 0.196 +0.015 21 0 128 0
30DEC26 9.25 C 0.169 0.169 0.169 0.155 +0.012 21 5 60 +5
30DEC26 9.50 C 0.000 0.000 0.000 0.121 +0.009 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.095 +0.009 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.074 +0.007 21 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.044 +0.005 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.025 +0.003 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.014 +0.002 20 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 20 0
TOTAL CALL 4,671 238,750 +259
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 197 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 189 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 181 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 174 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 156 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 105 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 88 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 73 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 58 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 43 0 3,100 0
29JAN26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 12,905 0
29JAN26 7.50 P 0.026 0.026 0.010 0.013 -0.014 23 598 24,289 -28
29JAN26 7.75 P 0.163 0.166 0.112 0.122 -0.041 24 650 7,877 -440
29JAN26 8.00 P 0.400 0.400 0.330 0.351 -0.041 37 65 5,095 -25
29JAN26 8.25 P 0.000 0.000 0.000 0.608 -0.032 61 0 882 0
29JAN26 8.50 P 0.000 0.000 0.000 0.865 -0.035 85 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.117 -0.023 105 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.380 -0.010 132 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.638 -0.015 155 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.840 -0.050 0 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.123 -0.044 171 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.402 +0.003 212 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.872 -0.027 208 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.368 -0.022 227 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.871 -0.023 253 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.367 -0.026 267 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.889 -0.005 317 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.398 +0.004 347 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 -0.001 18 0 490 0
26FEB26 7.00 P 0.010 0.010 0.010 0.005 -0.003 17 1 3,583 0
26FEB26 7.25 P 0.025 0.032 0.025 0.025 -0.009 17 101 3,221 -15
26FEB26 7.50 P 0.100 0.100 0.076 0.083 -0.017 17 261 8,778 +157
26FEB26 7.75 P 0.226 0.226 0.205 0.202 -0.024 18 295 3,940 +170
26FEB26 8.00 P 0.426 0.426 0.426 0.383 -0.033 19 20 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.608 -0.044 21 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.865 -0.035 29 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.117 -0.023 35 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.380 -0.010 44 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.638 -0.015 51 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.895 +0.005 57 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.144 -0.025 62 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.402 -0.009 69 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.872 -0.027 69 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.368 -0.031 75 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.905 +0.011 95 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.367 -0.078 89 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.889 -0.091 104 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.398 -0.011 113 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 810 0
30MAR26 5.25 P 0.011 0.011 0.011 0.001 0.000 34 95 732 0
30MAR26 5.50 P 0.005 0.005 0.005 0.001 0.000 30 1,000 1,908 +1,000
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 19 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 35,200 0
30MAR26 6.75 P 0.019 0.019 0.019 0.010 -0.002 18 120 3,877 +30
30MAR26 7.00 P 0.037 0.037 0.037 0.030 -0.005 18 31 50,685 +30
30MAR26 7.25 P 0.083 0.083 0.076 0.074 -0.010 18 31 8,351 +30
30MAR26 7.50 P 0.165 0.168 0.145 0.151 -0.013 18 232 4,843 -158
30MAR26 7.75 P 0.260 0.283 0.260 0.270 -0.023 18 610 9,359 -592
30MAR26 8.00 P 0.439 0.442 0.431 0.438 -0.026 19 995 12,090 -236
30MAR26 8.25 P 0.000 0.000 0.000 0.611 -0.061 16 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.865 -0.055 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.117 -0.023 26 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.380 -0.030 32 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.638 -0.015 37 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.895 -0.016 42 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.144 -0.025 45 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.402 -0.009 50 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.872 -0.027 51 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.368 -0.031 56 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.905 -0.002 69 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.368 -0.077 66 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.889 -0.091 76 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.398 -0.011 82 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.004 0.000 19 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.010 -0.002 19 0 415 0
29APR26 6.75 P 0.032 0.032 0.032 0.027 -0.003 19 60 711 +30
29APR26 7.00 P 0.060 0.060 0.060 0.059 -0.007 19 5 1,446 0
29APR26 7.25 P 0.105 0.105 0.105 0.108 -0.014 18 10 2,191 +10
29APR26 7.50 P 0.000 0.000 0.000 0.194 -0.015 18 0 1,866 0
29APR26 7.75 P 0.000 0.000 0.000 0.312 -0.023 18 0 1,794 0
29APR26 8.00 P 0.451 0.451 0.451 0.475 -0.019 19 10 600 0
29APR26 8.25 P 0.000 0.000 0.000 0.640 -0.060 17 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.888 -0.032 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.121 -0.035 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.380 -0.030 28 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.638 -0.015 32 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.895 -0.016 36 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.144 -0.025 39 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.402 -0.009 43 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.872 -0.105 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.368 -0.036 48 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.905 -0.002 59 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 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.008 +0.001 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.018 0.000 17 0 16,625 0
29JUN26 6.50 P 0.039 0.039 0.039 0.040 -0.001 17 30 3,230 0
29JUN26 6.75 P 0.067 0.067 0.067 0.073 -0.002 17 30 1,769 0
29JUN26 7.00 P 0.000 0.000 0.000 0.130 -0.006 17 0 7,828 0
29JUN26 7.25 P 0.193 0.193 0.183 0.212 -0.010 17 15 26,007 -15
29JUN26 7.50 P 0.259 0.260 0.259 0.323 -0.015 17 2 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.462 -0.020 17 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.626 -0.027 16 50 1,551 +50
29JUN26 8.25 P 0.000 0.000 0.000 0.813 -0.032 15 0 2,562 0
29JUN26 8.50 P 0.000 0.000 0.000 1.018 -0.036 14 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.235 -0.040 0 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.507 +0.002 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.694 -0.045 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.990 +0.014 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.236 +0.021 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.409 -0.046 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.978 +0.001 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.474 +0.057 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.971 -0.048 23 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.467 +0.022 24 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.963 -0.017 24 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.398 -0.023 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 0.000 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 -0.001 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.040 -0.002 20 0 1,214 0
29SEP26 6.25 P 0.073 0.073 0.073 0.065 -0.003 19 120 1,518 +120
29SEP26 6.50 P 0.000 0.000 0.000 0.105 -0.006 19 0 2,010 0
29SEP26 6.75 P 0.149 0.151 0.149 0.162 -0.008 19 193 942 +60
29SEP26 7.00 P 0.000 0.000 0.000 0.237 -0.011 19 0 10,598 0
29SEP26 7.25 P 0.323 0.335 0.323 0.331 -0.015 19 117 2,879 +98
29SEP26 7.50 P 0.421 0.427 0.421 0.446 -0.019 19 2 1,880 +2
29SEP26 7.75 P 0.000 0.000 0.000 0.581 -0.022 19 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.735 -0.026 19 0 394 0
29SEP26 8.25 P 0.000 0.000 0.000 0.946 +0.009 20 0 266 0
29SEP26 8.50 P 0.000 0.000 0.000 1.094 -0.039 18 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.316 -0.019 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.554 -0.018 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.725 -0.066 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.016 -0.002 20 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.236 -0.018 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.420 -0.052 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.978 +0.001 16 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.474 +0.035 16 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.971 -0.048 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.467 +0.022 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.963 -0.017 24 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.401 -0.020 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 21 0 38 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 -0.001 20 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.028 -0.001 20 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.048 -0.002 21 0 125 0
30DEC26 6.00 P 0.082 0.082 0.082 0.077 +0.001 21 100 930 +100
30DEC26 6.25 P 0.000 0.000 0.000 0.117 -0.006 21 0 1,028 0
30DEC26 6.50 P 0.000 0.000 0.000 0.169 -0.006 20 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.231 -0.014 20 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.324 -0.010 20 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.410 -0.030 20 0 1,266 0
30DEC26 7.50 P 0.000 0.000 0.000 0.551 -0.015 21 0 610 0
30DEC26 7.75 P 0.000 0.000 0.000 0.689 -0.019 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.841 -0.025 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 1.011 -0.051 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.180 -0.049 20 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.403 -0.050 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.640 -0.020 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.849 -0.035 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.084 -0.011 24 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.270 -0.060 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.456 -0.094 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.978 -0.061 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.474 -0.018 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.971 -0.048 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.467 +0.018 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.963 -0.017 0 0 0 0
TOTAL PUT 5,849 351,605 +378
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.24
29JAN26 4.00 C 0.000 0.000 0.000 2.302 +0.143 355 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.192 +0.135 324 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.100 +0.143 320 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.941 +0.083 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.841 +0.084 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.758 +0.100 208 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.641 +0.085 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.587 +0.130 231 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.441 +0.082 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.381 +0.123 196 0 0 0
29JAN26 5.00 C 1.259 1.259 1.259 1.240 +0.083 0 1 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 1.014 +0.106 132 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.741 +0.084 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.491 +0.082 0 0 450 0
29JAN26 6.00 C 0.195 0.279 0.195 0.242 +0.076 19 24 1,474 -8
29JAN26 6.25 C 0.018 0.066 0.018 0.046 +0.027 22 371 6,777 -334
29JAN26 6.50 C 0.005 0.006 0.002 0.002 +0.001 24 2,740 26,472 -2,330
29JAN26 6.75 C 0.001 0.001 0.001 0.001 0.000 38 100 11,860 -100
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 4,404 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 80 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 127 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 167 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.102 +0.138 97 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.980 +0.112 81 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.851 +0.080 36 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.803 +0.133 83 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.701 +0.127 78 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.587 +0.114 67 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.495 +0.128 67 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.381 +0.109 57 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.290 +0.118 56 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.017 +0.093 37 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.777 +0.100 32 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.515 +0.075 19 0 165 0
26FEB26 6.00 C 0.328 0.328 0.328 0.298 +0.062 18 20 4,983 +8
26FEB26 6.25 C 0.115 0.163 0.115 0.133 +0.035 17 512 2,225 +2
26FEB26 6.50 C 0.037 0.061 0.037 0.048 +0.018 18 516 3,521 +266
26FEB26 6.75 C 0.021 0.021 0.021 0.012 +0.005 18 50 4,330 0
26FEB26 7.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 2.952 +0.077 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.857 +0.082 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.776 +0.101 75 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.718 +0.141 92 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.555 +0.079 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.514 +0.136 83 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.360 +0.082 38 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.322 +0.145 78 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.192 +0.113 64 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.102 +0.121 64 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.980 +0.102 52 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.862 +0.080 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.816 +0.132 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.713 +0.127 55 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.587 +0.100 43 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.495 +0.109 43 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.381 +0.092 35 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.290 +0.101 36 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.017 +0.072 16 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.802 +0.095 25 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.557 +0.068 20 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.360 +0.057 19 0 10,600 0
30MAR26 6.25 C 0.235 0.235 0.198 0.209 +0.040 19 2,180 5,234 -960
30MAR26 6.50 C 0.090 0.126 0.090 0.112 +0.029 19 2,031 7,468 -1,326
30MAR26 6.75 C 0.059 0.059 0.055 0.054 +0.018 19 80 10,990 -20
30MAR26 7.00 C 0.000 0.000 0.000 0.022 +0.008 19 0 1,724 0
30MAR26 7.25 C 0.000 0.000 0.000 0.009 +0.004 19 0 2,537 0
30MAR26 7.50 C 0.000 0.000 0.000 0.003 +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 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.113 +0.122 53 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.023 +0.128 53 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.889 +0.092 40 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.816 +0.121 46 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.713 +0.116 43 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.587 +0.089 31 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.495 +0.093 32 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.385 +0.081 26 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.290 +0.081 26 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.067 +0.098 27 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.811 +0.075 20 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.597 +0.067 20 0 296 0
29APR26 6.00 C 0.366 0.366 0.366 0.411 +0.056 19 30 30 +30
29APR26 6.25 C 0.259 0.259 0.259 0.262 +0.039 19 30 773 +13
29APR26 6.50 C 0.000 0.000 0.000 0.160 +0.030 19 0 538 0
29APR26 6.75 C 0.108 0.108 0.108 0.088 +0.018 19 10 401 +10
29APR26 7.00 C 0.000 0.000 0.000 0.045 +0.010 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.021 +0.005 19 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.010 +0.003 19 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.322 +0.112 44 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.193 +0.083 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.113 +0.102 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.023 +0.108 37 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.889 +0.072 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.816 +0.093 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.713 +0.091 28 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.643 +0.117 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.513 +0.083 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.441 +0.110 28 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.325 +0.086 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.067 +0.062 17 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.834 +0.045 16 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.658 +0.068 19 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.476 +0.054 18 0 2,945 0
29JUN26 6.25 C 0.000 0.000 0.000 0.339 +0.043 18 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.234 +0.032 19 0 21,772 0
29JUN26 6.75 C 0.000 0.000 0.000 0.152 +0.019 19 0 20,321 0
29JUN26 7.00 C 0.000 0.000 0.000 0.102 +0.020 19 0 1,049 0
29JUN26 7.25 C 0.075 0.075 0.075 0.062 +0.013 19 30 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.036 +0.008 19 0 1,763 0
29JUN26 7.75 C 0.000 0.000 0.000 0.021 +0.006 19 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 +0.003 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 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 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.322 +0.106 40 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.193 +0.083 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.113 +0.096 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.023 +0.104 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.894 +0.074 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.816 +0.056 28 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.713 +0.079 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.643 +0.103 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.515 +0.078 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.441 +0.098 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.332 +0.065 23 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.067 +0.049 15 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.890 +0.081 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.709 +0.072 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.531 +0.053 20 0 1,337 0
29SEP26 6.25 C 0.369 0.412 0.369 0.401 +0.050 20 26 16,922 -6
29SEP26 6.50 C 0.000 0.000 0.000 0.292 +0.042 20 0 1,172 0
29SEP26 6.75 C 0.000 0.000 0.000 0.208 +0.034 20 0 361 0
29SEP26 7.00 C 0.165 0.165 0.165 0.144 +0.026 20 10 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.098 +0.019 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.066 +0.014 20 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.043 +0.010 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.028 +0.007 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.018 +0.005 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.012 +0.004 20 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.002 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.113 +0.086 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.023 +0.097 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.912 +0.083 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.816 +0.056 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.721 +0.084 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.643 +0.095 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.522 +0.085 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.441 +0.086 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.333 +0.066 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.109 +0.064 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.907 +0.063 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.729 +0.065 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.589 +0.052 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.469 +0.044 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.369 +0.038 20 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.289 +0.032 20 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.226 +0.032 21 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.173 +0.028 21 0 69 0
30DEC26 7.50 C 0.000 0.000 0.000 0.130 +0.022 21 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.096 +0.017 21 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.070 +0.013 21 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.051 +0.010 20 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 +0.008 20 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 +0.005 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 +0.004 20 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 +0.004 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.003 21 0 0 0
TOTAL CALL 8,761 225,618 -4,755
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 185 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 166 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 139 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 131 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 114 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 78 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 59 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 7,760 0
29JAN26 6.00 P 0.009 0.009 0.005 0.002 -0.007 24 68 5,088 0
29JAN26 6.25 P 0.113 0.113 0.053 0.058 -0.055 23 430 4,951 +37
29JAN26 6.50 P 0.273 0.273 0.265 0.267 -0.083 33 581 10,542 -321
29JAN26 6.75 P 0.518 0.518 0.518 0.525 -0.075 64 30 291 -30
29JAN26 7.00 P 0.000 0.000 0.000 0.783 -0.067 95 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.010 -0.090 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.287 -0.063 139 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.510 -0.090 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.798 -0.052 188 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.010 -0.090 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.260 -0.090 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.510 -0.090 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.773 -0.077 209 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.015 -0.085 196 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.260 -0.090 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 615 0
26FEB26 5.75 P 0.015 0.015 0.015 0.008 -0.007 18 100 2,126 0
26FEB26 6.00 P 0.054 0.055 0.043 0.041 -0.025 18 294 2,835 +15
26FEB26 6.25 P 0.132 0.132 0.127 0.132 -0.045 18 252 4,504 +20
26FEB26 6.50 P 0.299 0.299 0.299 0.301 -0.069 19 5 1,594 0
26FEB26 6.75 P 0.520 0.520 0.520 0.525 -0.075 22 100 1,140 +100
26FEB26 7.00 P 0.000 0.000 0.000 0.783 -0.067 32 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.010 -0.090 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.298 -0.052 49 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.510 -0.090 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.798 -0.052 62 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.015 -0.085 51 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.260 -0.090 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.526 -0.074 68 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.773 -0.077 71 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.019 -0.081 72 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.260 -0.090 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,532 0
30MAR26 5.50 P 0.000 0.000 0.000 0.011 -0.004 19 0 34,929 0
30MAR26 5.75 P 0.000 0.000 0.000 0.036 -0.012 19 0 12,994 0
30MAR26 6.00 P 0.111 0.121 0.094 0.095 -0.022 19 1,390 10,600 +370
30MAR26 6.25 P 0.186 0.196 0.186 0.197 -0.034 19 998 4,394 +449
30MAR26 6.50 P 0.000 0.000 0.000 0.346 -0.056 19 0 9,627 0
30MAR26 6.75 P 0.000 0.000 0.000 0.555 -0.060 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.783 -0.067 24 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.010 -0.090 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.298 -0.052 37 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.510 -0.090 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.798 -0.052 45 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.015 -0.085 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.280 -0.070 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.569 -0.031 61 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.773 -0.077 53 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.019 -0.081 54 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.265 -0.085 55 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.007 -0.004 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.023 -0.010 19 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.059 -0.019 19 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.126 -0.025 19 0 2,063 0
29APR26 6.25 P 0.000 0.000 0.000 0.231 -0.039 19 0 424 0
29APR26 6.50 P 0.356 0.356 0.356 0.380 -0.053 19 30 405 0
29APR26 6.75 P 0.000 0.000 0.000 0.575 -0.059 21 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.797 -0.085 22 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.041 -0.061 26 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.298 -0.052 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.514 -0.086 27 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.798 -0.052 39 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.015 -0.085 34 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.280 -0.070 41 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.569 -0.031 52 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.773 -0.077 45 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.019 -0.081 47 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 0.000 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 -0.002 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.001 20 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.024 -0.007 19 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.054 -0.013 19 0 3,221 0
29JUN26 5.75 P 0.000 0.000 0.000 0.106 -0.021 19 0 23,918 0
29JUN26 6.00 P 0.000 0.000 0.000 0.186 -0.026 19 0 19,956 0
29JUN26 6.25 P 0.000 0.000 0.000 0.298 -0.038 20 0 992 0
29JUN26 6.50 P 0.000 0.000 0.000 0.444 -0.050 20 0 893 0
29JUN26 6.75 P 0.000 0.000 0.000 0.620 -0.067 20 0 684 0
29JUN26 7.00 P 0.000 0.000 0.000 0.825 -0.057 21 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.041 -0.066 22 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.298 -0.052 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.514 -0.086 23 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.798 -0.052 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.049 -0.051 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.280 -0.070 34 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.569 -0.031 43 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.801 -0.049 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.022 -0.078 40 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.265 -0.086 40 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 20 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 -0.002 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 -0.003 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 -0.005 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.033 -0.005 20 0 502 0
29SEP26 5.00 P 0.049 0.049 0.049 0.044 -0.005 20 1 512 -1
29SEP26 5.25 P 0.000 0.000 0.000 0.077 -0.011 19 0 1,547 0
29SEP26 5.50 P 0.139 0.139 0.139 0.131 -0.018 19 210 22,175 +210
29SEP26 5.75 P 0.000 0.000 0.000 0.208 -0.024 19 0 887 0
29SEP26 6.00 P 0.322 0.322 0.322 0.309 -0.033 19 2 1,353 +2
29SEP26 6.25 P 0.000 0.000 0.000 0.434 -0.043 19 0 1,300 0
29SEP26 6.50 P 0.000 0.000 0.000 0.586 -0.049 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.764 -0.082 19 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.964 -0.058 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.192 -0.045 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.436 -0.026 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.619 -0.047 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.846 -0.081 12 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.082 -0.083 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.322 -0.078 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.574 -0.073 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.807 -0.074 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.056 -0.077 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.299 -0.072 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.001 21 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.001 21 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 -0.003 20 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 -0.003 20 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.004 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.052 -0.006 20 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.065 -0.007 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.081 -0.009 21 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.128 -0.012 20 0 431 0
30DEC26 5.50 P 0.000 0.000 0.000 0.189 -0.017 20 0 334 0
30DEC26 5.75 P 0.000 0.000 0.000 0.275 -0.026 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.390 -0.029 20 0 168 0
30DEC26 6.25 P 0.000 0.000 0.000 0.522 -0.037 20 0 105 0
30DEC26 6.50 P 0.000 0.000 0.000 0.674 -0.043 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.844 -0.062 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.049 -0.052 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.249 -0.057 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.461 -0.059 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.673 -0.067 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.888 -0.077 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.138 -0.052 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.359 -0.064 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.601 -0.063 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.840 -0.063 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.080 -0.061 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.317 -0.063 0 0 0 0
TOTAL PUT 4,491 249,994 +851
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.02
29JAN26 4.10 C 0.000 0.000 0.000 0.921 +0.009 63 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.821 +0.009 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.721 +0.009 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.621 +0.009 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.521 +0.009 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.421 +0.009 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.321 +0.008 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.222 +0.009 24 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.127 +0.004 22 0 30 0
29JAN26 5.00 C 0.000 0.000 0.000 0.052 -0.005 22 0 150 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 -0.002 24 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 45 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 63 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 80 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 96 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 111 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 125 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 139 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 152 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 176 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 187 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.930 +0.018 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.830 -0.001 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.721 -0.011 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.622 -0.016 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.528 -0.008 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.435 -0.006 17 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.341 -0.011 17 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.255 0.000 17 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.186 -0.004 18 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.126 -0.005 18 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.035 -0.007 18 0 309 0
26FEB26 5.50 C 0.000 0.000 0.000 0.006 -0.004 18 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.426 -0.001 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.327 +0.003 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.228 +0.003 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.130 -0.005 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.032 -0.005 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.935 -0.003 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.838 -0.004 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.743 -0.005 16 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.650 +0.002 19 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.560 +0.011 20 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.470 -0.010 20 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.404 +0.012 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.318 +0.001 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.248 -0.003 20 0 60 0
30MAR26 5.00 C 0.184 0.184 0.184 0.190 +0.001 20 30 137 +30
30MAR26 5.25 C 0.000 0.000 0.000 0.091 +0.001 20 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.039 +0.003 21 0 155 0
30MAR26 5.75 C 0.000 0.000 0.000 0.014 +0.001 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.005 +0.001 21 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 27 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 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 35 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.957 -0.005 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.858 -0.011 22 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.766 -0.004 23 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.681 +0.012 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.589 +0.008 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.500 +0.007 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.418 +0.006 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.342 +0.005 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.275 +0.004 19 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.217 +0.003 19 0 241 0
29APR26 5.25 C 0.000 0.000 0.000 0.108 +0.001 19 0 370 0
29APR26 5.50 C 0.074 0.074 0.074 0.047 0.000 19 30 60 +30
29APR26 5.75 C 0.000 0.000 0.000 0.018 0.000 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 0.000 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 28 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 1.051 -0.023 21 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.959 -0.003 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.869 0.000 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.791 +0.007 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.700 +0.006 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.615 +0.006 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.534 +0.004 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.459 +0.002 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.391 +0.001 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.330 +0.002 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.277 +0.001 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.171 0.000 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.099 -0.002 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.056 -0.001 21 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.030 -0.001 21 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.015 -0.001 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.008 0.000 21 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.004 0.000 21 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.005 +0.009 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.917 +0.009 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.834 +0.010 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.753 +0.025 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.680 +0.029 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.610 +0.010 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.545 +0.010 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.481 +0.022 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.424 +0.028 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.372 +0.004 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.264 -0.004 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.187 +0.003 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.130 +0.001 22 0 10 0
29SEP26 6.00 C 0.105 0.105 0.105 0.092 +0.005 23 22 26 +22
29SEP26 6.25 C 0.000 0.000 0.000 0.061 +0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.040 +0.003 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.025 +0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 +0.001 23 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 1.012 +0.010 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.935 +0.010 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.860 +0.011 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.792 +0.011 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.724 +0.011 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.663 +0.011 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.602 +0.011 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.549 +0.011 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.496 +0.011 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.450 +0.011 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.345 +0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.261 +0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.195 +0.008 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.143 +0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.104 +0.006 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.075 +0.005 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.053 +0.004 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.037 +0.003 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 +0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
TOTAL CALL 82 4,205 +82
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 -0.002 25 0 72 0
29JAN26 4.90 P 0.000 0.000 0.000 0.007 -0.008 23 0 244 0
29JAN26 5.00 P 0.043 0.043 0.040 0.033 -0.015 23 7 398 +2
29JAN26 5.25 P 0.000 0.000 0.000 0.230 -0.011 0 0 490 0
29JAN26 5.50 P 0.000 0.000 0.000 0.494 -0.008 75 0 23 0
29JAN26 5.75 P 0.000 0.000 0.000 0.749 +0.003 108 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.998 +0.002 130 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.248 -0.001 153 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.498 -0.001 174 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.748 -0.001 193 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.997 -0.002 209 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.247 -0.002 227 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.498 -0.001 246 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.749 +0.001 264 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.997 -0.002 273 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 -0.003 18 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.006 -0.004 19 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.013 -0.008 18 0 162 0
26FEB26 4.80 P 0.036 0.036 0.036 0.029 -0.012 18 30 91 +1
26FEB26 4.90 P 0.000 0.000 0.000 0.055 -0.016 18 0 139 0
26FEB26 5.00 P 0.000 0.000 0.000 0.092 -0.022 18 0 204 0
26FEB26 5.25 P 0.000 0.000 0.000 0.262 -0.006 20 0 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.495 -0.012 26 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.749 +0.003 36 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.998 -0.022 44 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.248 -0.007 51 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.498 -0.001 58 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.748 -0.026 64 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.997 -0.027 70 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.249 -0.025 77 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.498 -0.025 81 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.749 -0.026 87 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.999 -0.026 92 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 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 0.002 -0.001 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.006 +0.001 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.011 0.000 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.019 -0.001 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.031 -0.002 20 0 60 0
30MAR26 4.70 P 0.054 0.054 0.054 0.051 -0.002 21 30 102 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.078 -0.003 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.113 -0.004 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.158 -0.002 21 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.311 0.000 22 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.509 -0.003 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.749 -0.014 27 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.999 -0.021 33 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.248 -0.007 38 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.499 -0.004 43 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.748 -0.026 47 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.998 -0.026 52 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.249 -0.025 57 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.498 -0.025 60 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.749 -0.026 65 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.999 -0.026 68 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.008 -0.001 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.015 -0.001 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.025 -0.002 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.040 -0.003 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.061 -0.004 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.085 -0.003 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.118 -0.005 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.161 -0.005 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.211 -0.006 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.370 -0.008 17 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.567 -0.008 15 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.787 -0.009 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.020 -0.008 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.258 -0.008 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.499 -0.007 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.748 -0.053 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.998 -0.051 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.249 -0.048 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.498 -0.047 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 -0.002 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.022 -0.002 21 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 -0.004 20 0 3 0
29JUN26 4.30 P 0.050 0.050 0.049 0.048 -0.004 21 99 105 +99
29JUN26 4.40 P 0.000 0.000 0.000 0.067 -0.004 21 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.091 -0.002 21 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.114 -0.005 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.147 -0.006 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.185 -0.007 20 0 30 0
29JUN26 4.90 P 0.210 0.210 0.210 0.229 -0.008 20 30 30 +30
29JUN26 5.00 P 0.000 0.000 0.000 0.280 -0.008 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.431 -0.009 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.611 -0.010 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.816 -0.009 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.036 -0.009 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.266 -0.008 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.501 -0.014 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.749 -0.052 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.999 -0.050 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.249 -0.048 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.498 -0.047 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.749 -0.026 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.999 -0.026 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.063 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.081 +0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.104 +0.001 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.130 +0.001 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.161 +0.001 23 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.196 +0.001 23 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.232 +0.004 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.275 +0.004 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.320 +0.006 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.370 +0.004 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.519 -0.002 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.709 +0.005 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.874 -0.040 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.114 -0.004 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.325 -0.014 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.567 +0.012 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.800 -0.007 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.040 -0.009 18 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.279 -0.018 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.525 -0.020 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.767 -0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.015 -0.010 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.091 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.113 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.137 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.167 +0.002 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.198 +0.002 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.236 +0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.274 +0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.320 +0.002 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.366 +0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.420 +0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.566 +0.001 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.734 -0.001 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.922 -0.002 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.126 -0.004 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.344 -0.005 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.573 -0.005 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.808 -0.007 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.049 -0.007 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.293 -0.007 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.539 -0.007 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.786 -0.007 23 0 0 0
TOTAL PUT 196 5,077 +162
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 ($0.001) CLOSING PRICE HK$ 11.35
29JAN26 8.25 C 0.000 0.000 0.000 3.102 -0.032 92 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.852 -0.032 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.602 -0.032 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.352 -0.032 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.102 -0.068 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.852 -0.089 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.602 -0.033 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.352 -0.033 0 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.853 -0.029 33 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.357 -0.033 21 0 90 0
29JAN26 11.50 C 0.000 0.000 0.000 0.032 -0.037 20 0 287 0
29JAN26 12.00 C 0.006 0.006 0.006 0.001 -0.002 26 5 912 -5
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 57 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 85 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 97 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 109 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 121 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 132 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 142 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 152 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 162 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.102 -0.052 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.871 -0.034 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.613 -0.062 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.365 -0.047 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.123 -0.081 18 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.898 -0.043 37 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.625 -0.032 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.376 -0.014 17 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.897 -0.033 19 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.468 -0.032 17 0 65 0
26FEB26 11.50 C 0.000 0.000 0.000 0.186 -0.016 18 0 148 0
26FEB26 12.00 C 0.077 0.078 0.070 0.055 -0.010 18 66 593 +31
26FEB26 12.50 C 0.035 0.035 0.035 0.011 -0.003 18 1 457 -1
26FEB26 13.00 C 0.023 0.023 0.023 0.002 0.000 19 4 344 +4
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 604 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 44 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.640 -0.036 32 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.375 -0.053 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.128 -0.052 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.881 -0.061 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.630 -0.065 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.370 -0.079 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.162 -0.042 27 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.900 -0.041 18 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.675 -0.050 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.412 -0.091 17 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.999 -0.031 21 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.618 -0.038 20 0 156 0
30MAR26 11.50 C 0.362 0.362 0.362 0.366 -0.024 21 34 259 0
30MAR26 12.00 C 0.213 0.213 0.213 0.196 -0.012 22 5 1,642 0
30MAR26 12.50 C 0.124 0.132 0.124 0.091 -0.007 22 21 873 0
30MAR26 13.00 C 0.088 0.089 0.088 0.038 -0.004 22 103 1,293 +83
30MAR26 13.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 435 0
30MAR26 14.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 33 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.944 -0.035 34 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.687 -0.045 29 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.442 -0.062 27 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.192 -0.072 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.955 -0.054 24 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.724 -0.029 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.505 -0.029 23 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 1.102 -0.019 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.741 -0.041 22 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.499 -0.029 23 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.317 -0.018 23 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.184 -0.013 23 0 175 0
29APR26 13.00 C 0.167 0.167 0.167 0.101 -0.009 23 5 15 +5
29APR26 13.50 C 0.000 0.000 0.000 0.052 -0.006 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.026 -0.003 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.012 -0.002 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.201 -0.107 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.027 -0.028 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.735 -0.074 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.495 -0.070 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.260 -0.067 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.965 -0.131 20 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.850 -0.023 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.554 -0.107 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.260 +0.022 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.916 -0.015 26 0 60 0
29JUN26 11.50 C 0.683 0.683 0.683 0.677 -0.006 26 2 392 +2
29JUN26 12.00 C 0.000 0.000 0.000 0.476 -0.003 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.324 -0.001 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.214 +0.001 26 0 2,021 0
29JUN26 13.50 C 0.250 0.250 0.246 0.140 +0.002 26 150 158 +93
29JUN26 14.00 C 0.168 0.168 0.168 0.090 +0.002 26 10 320 -10
29JUN26 14.50 C 0.000 0.000 0.000 0.056 +0.001 26 0 30 0
29JUN26 15.00 C 0.122 0.122 0.122 0.035 +0.002 26 2 10 -2
29JUN26 15.50 C 0.000 0.000 0.000 0.021 +0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.013 +0.001 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.008 +0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.005 +0.001 26 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 3.252 -0.059 34 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.027 -0.042 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.794 -0.053 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.589 -0.030 32 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.324 -0.051 29 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.126 -0.062 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.966 +0.070 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.771 -0.034 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.441 +0.039 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.096 -0.051 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.916 -0.009 28 0 145 0
29SEP26 12.00 C 0.000 0.000 0.000 0.725 -0.017 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.567 -0.014 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.440 -0.011 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.338 -0.009 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.257 -0.007 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.192 -0.006 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.146 -0.005 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.109 -0.004 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.080 -0.003 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.059 -0.003 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.044 -0.002 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.032 -0.001 28 0 6 0
30DEC26 8.50 C 0.000 0.000 0.000 3.027 -0.042 29 0 5 0
30DEC26 8.75 C 0.000 0.000 0.000 2.794 -0.053 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.589 -0.040 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.351 -0.032 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.165 -0.079 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.993 -0.011 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.859 +0.006 27 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.536 -0.034 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.335 +0.007 28 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.128 +0.003 29 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.946 -0.014 29 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.779 -0.012 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.635 -0.010 29 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.520 -0.009 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.423 -0.007 28 0 45 0
30DEC26 14.50 C 0.430 0.430 0.430 0.339 -0.005 28 2 32 +2
30DEC26 15.00 C 0.000 0.000 0.000 0.275 -0.005 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.220 -0.004 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.175 -0.004 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.141 -0.003 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.110 -0.002 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.089 -0.002 28 0 20 0
TOTAL CALL 410 33,216 +202
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 106 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 85 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 75 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 65 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 55 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 36 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.004 -0.009 20 0 505 0
29JAN26 11.50 P 0.170 0.170 0.170 0.184 +0.004 22 4 3,074 -4
29JAN26 12.00 P 0.651 0.651 0.651 0.659 +0.030 39 10 400 -10
29JAN26 12.50 P 1.230 1.230 1.230 1.150 +0.030 0 3 0 -85
29JAN26 13.00 P 0.000 0.000 0.000 1.650 +0.014 0 0 60 0
29JAN26 13.50 P 0.000 0.000 0.000 2.150 +0.030 0 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 2.699 +0.072 153 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.193 +0.066 169 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.699 +0.072 192 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.194 +0.067 204 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.690 +0.070 216 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.205 +0.078 245 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.663 +0.036 208 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.173 +0.046 239 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 27 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 19 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.018 0.000 18 0 121 0
26FEB26 11.00 P 0.085 0.098 0.085 0.098 +0.007 18 35 581 +35
26FEB26 11.50 P 0.300 0.321 0.296 0.321 +0.030 19 24 767 +4
26FEB26 12.00 P 0.706 0.706 0.706 0.702 +0.023 20 10 394 +10
26FEB26 12.50 P 0.000 0.000 0.000 1.185 +0.064 27 0 364 0
26FEB26 13.00 P 0.000 0.000 0.000 1.650 +0.008 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.212 +0.030 46 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.699 +0.071 51 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.199 +0.072 57 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.699 +0.072 63 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.194 +0.067 68 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.690 +0.070 72 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.205 +0.077 81 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.671 +0.043 76 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.185 +0.058 85 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 0.000 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.008 0.000 22 0 437 0
30MAR26 9.75 P 0.023 0.023 0.023 0.017 +0.001 22 1 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.032 +0.001 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.100 +0.007 22 0 160 0
30MAR26 11.00 P 0.000 0.000 0.000 0.228 +0.006 21 0 501 0
30MAR26 11.50 P 0.000 0.000 0.000 0.467 +0.020 21 0 2,394 0
30MAR26 12.00 P 0.800 0.800 0.800 0.814 +0.021 23 1 187 +1
30MAR26 12.50 P 0.000 0.000 0.000 1.196 -0.009 21 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.697 +0.055 27 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.212 +0.030 34 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.699 +0.071 38 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.199 +0.072 42 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.699 +0.072 47 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.194 +0.067 50 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.690 +0.065 53 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.205 +0.077 59 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.675 +0.047 57 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.185 +0.058 63 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 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 0.000 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.030 0.000 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.051 +0.003 23 0 52 0
29APR26 10.00 P 0.073 0.073 0.073 0.076 0.000 22 20 249 0
29APR26 10.50 P 0.000 0.000 0.000 0.171 +0.003 22 0 462 0
29APR26 11.00 P 0.313 0.313 0.313 0.327 +0.006 22 10 89 0
29APR26 11.50 P 0.000 0.000 0.000 0.574 +0.017 23 0 60 0
29APR26 12.00 P 0.000 0.000 0.000 0.910 +0.021 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.297 +0.058 25 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.697 +0.032 23 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.212 +0.030 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.704 +0.076 33 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.199 +0.072 36 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.699 +0.068 40 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.194 +0.067 43 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.690 +0.058 45 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.026 +0.003 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.038 +0.004 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.057 +0.006 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.082 +0.007 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.116 +0.009 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.160 +0.011 25 0 94 0
29JUN26 9.75 P 0.164 0.170 0.159 0.214 +0.014 25 13 77 +12
29JUN26 10.00 P 0.223 0.223 0.223 0.279 +0.017 25 5 105 +5
29JUN26 10.50 P 0.000 0.000 0.000 0.448 +0.020 25 0 78 0
29JUN26 11.00 P 0.605 0.605 0.605 0.668 +0.026 25 2 200 0
29JUN26 11.50 P 0.914 0.914 0.902 0.943 +0.029 24 22 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.341 +0.080 27 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.723 +0.065 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.116 +0.047 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.514 -0.023 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.977 +0.036 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.435 +0.035 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.930 +0.135 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.383 +0.043 19 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.861 +0.100 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.360 +0.121 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.824 +0.105 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.311 +0.096 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.092 +0.002 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.124 +0.003 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.160 +0.004 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.206 +0.003 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.260 +0.005 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.321 +0.005 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.395 +0.007 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.473 +0.007 27 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.665 +0.010 27 0 118 0
29SEP26 11.00 P 0.000 0.000 0.000 0.897 +0.013 27 0 154 0
29SEP26 11.50 P 1.170 1.170 1.168 1.182 +0.006 27 37 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.547 +0.044 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.903 +0.035 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.294 +0.038 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.737 +0.072 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.157 +0.151 31 0 55 0
29SEP26 14.50 P 0.000 0.000 0.000 3.629 +0.094 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.953 -0.085 26 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.486 +0.009 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.951 +0.023 30 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.455 +0.074 33 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.882 +0.021 27 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.341 +0.016 0 0 0 0
30DEC26 8.50 P 0.160 0.160 0.160 0.203 +0.005 28 20 31 +20
30DEC26 8.75 P 0.000 0.000 0.000 0.250 +0.005 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.307 +0.006 28 0 128 0
30DEC26 9.25 P 0.000 0.000 0.000 0.369 +0.007 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.443 +0.008 28 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.521 +0.008 28 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.611 +0.010 27 0 97 0
30DEC26 10.50 P 0.797 0.797 0.797 0.813 +0.012 27 2 66 +2
30DEC26 11.00 P 0.000 0.000 0.000 1.048 -0.006 27 0 40 0
30DEC26 11.50 P 1.336 1.336 1.336 1.336 -0.004 27 25 138 +25
30DEC26 12.00 P 0.000 0.000 0.000 1.678 +0.008 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.035 +0.004 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.407 -0.003 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.809 +0.004 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.213 -0.031 29 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.647 -0.028 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.089 +0.008 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.538 +0.011 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.019 +0.030 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.480 +0.025 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.949 +0.040 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.414 +0.046 30 0 0 0
TOTAL PUT 244 18,718 +15
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$ 11.39
29JAN26 7.25 C 0.00 0.00 0.00 4.14 +0.27 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.89 +0.27 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.64 +0.27 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.39 +0.27 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.14 +0.27 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.89 +0.27 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.64 +0.27 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.39 +0.27 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.18 +0.31 149 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.89 +0.27 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.64 +0.27 0 0 323 0
29JAN26 10.00 C 1.45 1.45 1.45 1.39 +0.26 0 2 996 -2
29JAN26 10.50 C 0.92 1.00 0.86 0.89 +0.25 0 11 1,076 -4
29JAN26 11.00 C 0.30 0.42 0.24 0.42 +0.18 36 27 1,603 +1
29JAN26 11.50 C 0.07 0.18 0.07 0.12 +0.06 40 82 1,055 -61
29JAN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 4.14 +0.27 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.90 +0.26 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.66 +0.28 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.41 +0.28 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.16 +0.27 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.91 +0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.41 +0.25 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.18 +0.24 40 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.93 +0.23 35 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.65 +0.18 0 0 19 0
26FEB26 10.00 C 1.51 1.51 1.51 1.41 +0.19 0 5 97 0
26FEB26 10.50 C 1.05 1.05 1.05 0.99 +0.19 28 3 257 +3
26FEB26 11.00 C 0.00 0.00 0.00 0.64 +0.16 30 0 234 0
26FEB26 11.50 C 0.28 0.42 0.28 0.37 +0.10 30 168 215 -7
26FEB26 12.00 C 0.24 0.26 0.22 0.21 +0.07 32 26 203 +13
26FEB26 12.50 C 0.10 0.10 0.10 0.10 +0.04 32 8 247 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.42 +0.26 79 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.17 +0.26 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.94 +0.28 87 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.67 +0.28 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.42 +0.28 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.17 +0.29 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.91 +0.24 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.43 +0.29 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.93 +0.25 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.68 +0.19 33 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.43 +0.17 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.16 +0.15 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.94 +0.19 33 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.65 +0.14 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.53 +0.26 45 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.25 +0.22 37 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 2.06 +0.27 40 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.73 +0.14 27 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.53 +0.20 29 0 223 0
30MAR26 10.50 C 1.20 1.20 1.20 1.16 +0.17 31 1 534 -1
30MAR26 11.00 C 0.00 0.00 0.00 0.84 +0.15 31 0 165 0
30MAR26 11.50 C 0.61 0.61 0.61 0.59 +0.11 32 10 217 0
30MAR26 12.00 C 0.44 0.44 0.44 0.42 +0.10 34 5 446 0
30MAR26 12.50 C 0.00 0.00 0.00 0.28 +0.08 34 0 291 0
30MAR26 13.00 C 0.24 0.24 0.22 0.17 +0.05 33 7 27 +6
30MAR26 13.50 C 0.16 0.16 0.16 0.11 +0.04 34 1 9 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.95 +0.24 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.69 +0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.49 +0.20 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.95 +0.15 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.77 +0.24 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.53 +0.20 35 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 2.25 +0.20 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.06 +0.16 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.83 +0.13 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.63 +0.12 30 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.30 +0.17 32 0 23 0
29APR26 11.00 C 0.00 0.00 0.00 0.99 +0.15 32 0 10 0
29APR26 11.50 C 0.73 0.73 0.73 0.74 +0.11 32 6 415 0
29APR26 12.00 C 0.50 0.60 0.50 0.57 +0.11 34 15 45 -4
29APR26 12.50 C 0.00 0.00 0.00 0.41 +0.09 34 0 13 0
29APR26 13.00 C 0.35 0.35 0.35 0.28 +0.06 33 6 9 +6
29APR26 13.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.94 +0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.50 +0.30 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.19 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.91 +0.21 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.67 +0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.45 +0.24 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.21 +0.23 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.96 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.77 +0.28 41 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.49 +0.20 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 +0.19 24 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.98 +0.17 20 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.77 +0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.61 +0.24 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.41 +0.27 36 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.18 +0.23 34 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.98 +0.21 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.83 +0.24 35 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.40 +0.14 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.18 +0.15 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 +0.12 33 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 +0.10 33 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 +0.08 33 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.41 +0.06 33 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.04 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.77 +0.31 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.54 +0.32 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.28 +0.30 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.03 +0.27 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.80 +0.30 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.57 +0.28 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.34 +0.26 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.11 +0.29 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.89 +0.24 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.68 +0.24 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.48 +0.25 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.28 +0.24 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.09 +0.23 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.90 +0.20 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 +0.18 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.35 +0.15 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.14 +0.14 34 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 +0.12 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.81 +0.10 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.10 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.09 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.08 35 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.28 +0.27 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.05 +0.28 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.83 +0.28 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.58 +0.26 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 +0.27 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.15 +0.26 33 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.99 +0.30 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.74 +0.25 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 +0.21 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 +0.19 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 +0.11 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.76 +0.09 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.52 +0.12 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.11 32 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 1.17 +0.14 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 +0.14 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 +0.11 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 +0.08 34 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.05 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.04 34 0 0 0
TOTAL CALL 383 12,110 -49
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 156 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 430 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,024 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 306 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 1,103 0
29JAN26 11.00 P 0.05 0.05 0.05 0.04 -0.09 41 15 961 -15
29JAN26 11.50 P 0.00 0.00 0.00 0.24 -0.20 43 0 522 0
29JAN26 12.00 P 0.62 0.62 0.62 0.64 -0.26 49 1 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.11 -0.31 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.63 -0.28 90 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.13 -0.28 109 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.69 -0.28 170 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.19 -0.21 191 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.72 -0.19 226 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.13 -0.27 177 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.68 -0.22 239 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.15 -0.25 230 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 295 0
26FEB26 10.00 P 0.04 0.04 0.04 0.04 -0.02 33 2 250 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 284 0
26FEB26 11.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 74 0
26FEB26 11.50 P 0.00 0.00 0.00 0.48 -0.15 32 0 133 0
26FEB26 12.00 P 0.00 0.00 0.00 0.81 -0.19 33 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.22 -0.20 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.68 -0.23 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.18 -0.23 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.69 -0.28 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.20 -0.20 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.72 -0.19 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.16 -0.25 68 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.68 -0.22 78 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.15 -0.26 76 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 379 0
30MAR26 9.75 P 0.15 0.15 0.15 0.10 -0.03 34 3 218 -3
30MAR26 10.00 P 0.13 0.13 0.12 0.13 -0.04 33 70 651 +50
30MAR26 10.50 P 0.25 0.25 0.24 0.25 -0.07 33 5 213 0
30MAR26 11.00 P 0.41 0.41 0.41 0.43 -0.11 33 2 58 -2
30MAR26 11.50 P 0.00 0.00 0.00 0.69 -0.13 34 0 6 0
30MAR26 12.00 P 0.95 0.95 0.95 0.99 -0.17 34 1 19 +1
30MAR26 12.50 P 0.00 0.00 0.00 1.37 -0.19 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.78 -0.17 37 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.23 -0.18 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.71 -0.26 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.20 -0.20 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.72 -0.19 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.16 -0.26 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.68 -0.23 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.20 -0.22 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.03 33 0 2 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.03 34 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
29APR26 10.50 P 0.33 0.33 0.33 0.36 -0.07 33 10 50 +10
29APR26 11.00 P 0.62 0.62 0.50 0.55 -0.11 33 59 52 +20
29APR26 11.50 P 0.00 0.00 0.00 0.82 -0.13 34 0 16 0
29APR26 12.00 P 1.22 1.22 1.22 1.12 -0.14 35 15 15 +15
29APR26 12.50 P 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.87 -0.14 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.29 -0.24 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.71 -0.26 36 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.23 -0.17 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.72 -0.19 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.23 -0.19 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 36 0
29JUN26 8.75 P 0.12 0.12 0.12 0.13 -0.04 32 1 24 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.06 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.07 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 -0.08 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.09 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 -0.12 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 -0.09 34 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 -0.17 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.50 -0.16 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.83 -0.21 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.23 -0.22 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 -0.21 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.08 -0.24 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.53 -0.25 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.00 -0.18 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.45 -0.19 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.93 -0.18 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.38 -0.27 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.03 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.04 34 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.05 34 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.06 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.06 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.07 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.11 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.13 33 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 -0.15 34 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.75 -0.15 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.12 -0.16 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 -0.18 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.19 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 -0.21 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.73 -0.22 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 -0.22 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.64 -0.23 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.11 -0.23 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.57 -0.26 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.02 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.03 33 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.03 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.06 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.07 33 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.08 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.08 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.10 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.10 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.13 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.31 -0.15 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 -0.16 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 -0.18 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 -0.19 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 -0.20 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.22 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 -0.22 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 -0.24 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 -0.24 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.71 -0.24 38 0 0 0
TOTAL PUT 184 14,091 +77
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$ 16.74
29JAN26 10.50 C 0.00 0.00 0.00 6.24 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.74 -0.17 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.74 -0.17 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.24 -0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.74 -0.17 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.24 -0.17 0 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.74 -0.17 0 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.25 -0.17 43 0 25 0
29JAN26 16.00 C 0.00 0.00 0.00 0.79 -0.17 45 0 129 0
29JAN26 16.50 C 0.00 0.00 0.00 0.40 -0.17 43 0 170 0
29JAN26 17.00 C 0.17 0.17 0.13 0.16 -0.12 44 4 358 -1
29JAN26 17.50 C 0.09 0.09 0.06 0.06 -0.07 47 66 1,309 +45
29JAN26 18.00 C 0.03 0.03 0.03 0.02 -0.03 50 16 1,275 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 404 0
29JAN26 19.00 C 0.02 0.02 0.02 0.01 0.00 70 40 249 +40
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.27 -0.16 62 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.77 -0.16 54 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.27 -0.16 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.77 -0.16 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.27 -0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.78 -0.17 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.29 -0.17 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.82 -0.17 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.37 -0.16 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.94 -0.16 39 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.55 -0.16 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.21 -0.15 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 0.89 -0.14 38 0 63 0
26FEB26 17.00 C 0.80 0.80 0.65 0.66 -0.14 39 43 432 0
26FEB26 17.50 C 0.46 0.46 0.46 0.48 -0.13 39 2 121 +2
26FEB26 18.00 C 0.38 0.38 0.33 0.35 -0.09 40 11 289 -6
26FEB26 18.50 C 0.00 0.00 0.00 0.24 -0.07 40 0 86 0
26FEB26 19.00 C 0.19 0.19 0.19 0.16 -0.05 40 5 111 -5
26FEB26 19.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 319 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 125 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 130 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.03 -0.16 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.53 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.28 -0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.03 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.79 -0.16 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.54 -0.16 54 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.29 -0.16 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.04 -0.16 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.79 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.30 -0.16 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.81 -0.17 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.33 -0.16 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.86 -0.16 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.39 -0.17 48 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.95 -0.16 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.52 -0.16 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.11 -0.16 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.73 -0.15 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.38 -0.14 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.06 -0.13 48 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.77 -0.12 48 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.50 -0.12 48 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.26 -0.15 48 0 18 0
30MAR26 17.50 C 1.08 1.08 1.08 1.08 -0.12 49 1 1,699 0
30MAR26 18.00 C 0.00 0.00 0.00 0.91 -0.10 49 0 1,758 0
30MAR26 18.50 C 0.00 0.00 0.00 0.76 -0.08 49 0 122 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 -0.08 49 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.51 -0.07 49 0 16 0
30MAR26 20.00 C 0.55 0.55 0.55 0.41 -0.06 49 1 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.40 -0.16 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.94 -0.16 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.50 -0.16 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.08 -0.15 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.68 -0.14 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.29 -0.15 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.94 -0.13 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.60 -0.13 47 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.29 -0.13 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.01 -0.12 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.76 -0.11 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.52 -0.15 46 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 1.34 -0.12 47 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.17 -0.09 48 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.01 -0.08 48 0 16 0
29APR26 19.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 7 0
29APR26 21.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.30 -0.04 47 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.47 -0.16 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.02 -0.16 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 -0.15 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 -0.15 47 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.76 -0.15 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.38 -0.14 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.01 -0.14 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.66 -0.14 47 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.34 -0.12 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.03 -0.12 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.75 -0.11 47 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.49 -0.10 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.24 -0.10 47 0 0 0
29JUN26 17.00 C 2.00 2.00 2.00 2.02 -0.09 47 1 1 +1
29JUN26 17.50 C 0.00 0.00 0.00 1.81 -0.09 47 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 -0.09 47 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.45 -0.08 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.30 -0.07 47 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.16 -0.06 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 -0.06 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.64 -0.04 47 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.70 -0.15 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.28 -0.15 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 -0.14 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.14 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.14 -0.13 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.79 -0.13 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 -0.12 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.14 -0.12 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.12 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.56 -0.12 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 -0.11 47 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.05 -0.10 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.82 -0.10 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.60 -0.09 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.40 -0.09 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.21 -0.08 47 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 -0.07 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 -0.08 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.72 -0.07 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.07 47 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 -0.05 47 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.12 -0.05 47 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 -0.04 47 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.93 -0.15 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.55 -0.14 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 -0.13 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.82 -0.14 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 -0.13 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 -0.12 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.85 -0.12 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.55 -0.12 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 -0.11 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.01 -0.11 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.76 -0.10 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.52 -0.10 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.30 -0.09 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.09 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.89 -0.08 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.70 -0.08 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.53 -0.07 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.36 -0.08 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.21 -0.07 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 -0.07 47 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.80 -0.06 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 -0.05 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.05 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.19 -0.05 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
TOTAL CALL 190 15,680 +76
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 348 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 207 0
29JAN26 16.00 P 0.07 0.07 0.07 0.05 0.00 46 10 607 +10
29JAN26 16.50 P 0.17 0.18 0.17 0.17 0.00 45 25 887 -5
29JAN26 17.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 382 0
29JAN26 17.50 P 0.00 0.00 0.00 0.81 +0.10 46 0 86 0
29JAN26 18.00 P 1.35 1.35 1.35 1.27 +0.13 46 2 22 -2
29JAN26 18.50 P 0.00 0.00 0.00 1.76 +0.15 0 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.26 +0.16 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.26 +0.16 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.26 +0.16 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.26 +0.16 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.06 0.06 0.06 0.05 0.00 40 10 36 -10
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 0.00 39 0 128 0
26FEB26 15.50 P 0.00 0.00 0.00 0.27 +0.01 39 0 142 0
26FEB26 16.00 P 0.43 0.43 0.43 0.42 +0.01 39 16 143 +16
26FEB26 16.50 P 0.00 0.00 0.00 0.64 +0.05 39 0 184 0
26FEB26 17.00 P 0.92 0.92 0.92 0.93 +0.07 41 2 388 0
26FEB26 17.50 P 0.00 0.00 0.00 1.21 +0.04 40 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.56 +0.07 39 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.95 +0.09 39 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.38 +0.11 40 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.83 +0.13 40 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.29 +0.13 39 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.26 +0.15 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.26 +0.16 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.26 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.26 +0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 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 54 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 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.01 49 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 0.21 +0.01 48 0 64 0
30MAR26 14.00 P 0.26 0.26 0.26 0.30 +0.01 48 1 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.41 +0.01 47 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 +0.02 47 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.72 +0.03 47 0 200 0
30MAR26 16.00 P 0.85 0.85 0.85 0.92 +0.03 47 10 200 +10
30MAR26 16.50 P 0.00 0.00 0.00 1.19 +0.08 48 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.45 +0.07 48 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.74 +0.06 48 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.07 +0.07 48 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.42 +0.09 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.78 +0.09 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 +0.10 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.59 +0.12 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.45 +0.13 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.36 +0.14 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.30 +0.14 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.27 +0.15 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.26 +0.16 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 +0.16 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.26 +0.16 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 +0.16 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.26 +0.16 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.26 +0.16 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.26 +0.16 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 0.17 +0.01 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.92 +0.04 46 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.13 +0.05 46 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.39 +0.08 46 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.65 +0.07 46 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.96 +0.06 47 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.28 +0.08 47 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.62 +0.09 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 +0.09 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.35 +0.10 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.75 +0.11 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.58 +0.12 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.45 +0.13 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.37 +0.14 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.31 +0.14 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.28 +0.15 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 46 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.03 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.05 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.82 +0.06 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.09 +0.07 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.38 +0.07 47 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.69 +0.09 47 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.09 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 +0.10 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.72 +0.10 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 +0.10 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 +0.12 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.70 +0.12 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.57 +0.14 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.46 +0.13 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 +0.14 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.33 +0.15 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.30 +0.16 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.27 +0.15 46 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.26 +0.16 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.26 +0.16 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.26 +0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.03 47 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.34 +0.06 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 +0.05 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 +0.05 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.03 +0.07 47 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.29 +0.07 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 +0.07 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 +0.08 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 +0.08 47 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 +0.09 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 +0.09 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.16 +0.09 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 +0.11 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 +0.11 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 +0.11 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.13 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 +0.13 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 +0.13 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.52 +0.14 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.44 +0.15 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.38 +0.15 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.33 +0.15 47 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.05 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.04 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.06 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 +0.06 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 +0.07 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 +0.07 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 +0.07 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.08 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 +0.08 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 +0.08 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 +0.09 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 +0.10 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 +0.10 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.10 47 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 +0.11 47 0 0 0
30DEC26 22.00 P 6.50 6.50 6.50 6.37 +0.11 47 1 2 +1
30DEC26 23.00 P 0.00 0.00 0.00 7.18 +0.12 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 +0.13 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.85 +0.13 47 0 0 0
TOTAL PUT 77 12,164 +20
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$ 208.80
29JAN26 142.50 C 0.00 0.00 0.00 66.33 +2.96 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 63.83 +2.96 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 61.34 +2.97 122 0 0 0
29JAN26 150.00 C 66.00 66.04 64.00 58.84 +2.97 115 8 4 -4
29JAN26 152.50 C 0.00 0.00 0.00 56.34 +2.97 108 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 53.84 +2.97 101 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 51.34 +2.96 94 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 48.84 +2.96 87 0 6 0
29JAN26 162.50 C 0.00 0.00 0.00 46.34 +2.96 79 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 43.84 +2.96 69 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 41.34 +2.95 0 0 0 0
29JAN26 170.00 C 46.44 46.44 46.44 38.85 +2.96 79 6 13 +6
29JAN26 172.50 C 0.00 0.00 0.00 36.35 +2.95 74 0 1 0
29JAN26 175.00 C 0.00 0.00 0.00 33.86 +2.94 74 0 7 0
29JAN26 177.50 C 0.00 0.00 0.00 31.38 +2.92 75 0 26 0
29JAN26 180.00 C 0.00 0.00 0.00 28.91 +2.90 74 0 54 0
29JAN26 182.50 C 32.50 34.99 32.50 26.46 +2.86 74 3 30 -1
29JAN26 185.00 C 30.00 32.00 26.41 24.04 +2.80 74 17 81 -7
29JAN26 187.50 C 27.00 27.00 27.00 21.66 +3.27 74 11 61 0
29JAN26 190.00 C 22.00 25.80 22.00 19.35 +2.64 74 6 53 0
29JAN26 192.50 C 0.00 0.00 0.00 17.62 +2.60 87 0 46 0
29JAN26 195.00 C 0.00 0.00 0.00 14.96 +2.76 74 0 41 0
29JAN26 197.50 C 0.00 0.00 0.00 12.64 +2.24 69 0 30 0
29JAN26 200.00 C 0.00 0.00 0.00 10.71 +1.97 69 0 30 0
29JAN26 205.00 C 7.09 7.09 6.88 7.50 +1.58 71 16 32 -14
29JAN26 210.00 C 8.00 8.00 4.40 5.00 +1.22 73 118 70 -20
29JAN26 215.00 C 5.39 5.50 2.97 3.20 +0.94 75 40 41 -1
29JAN26 220.00 C 2.55 4.95 1.90 1.91 +0.56 75 88 51 +15
29JAN26 225.00 C 3.00 3.00 1.20 1.04 +0.33 75 52 45 +32
29JAN26 230.00 C 0.89 0.89 0.85 0.53 - 75 4 4 -
29JAN26 235.00 C 0.00 0.00 0.00 0.26 - 75 0 0 -
29JAN26 240.00 C 0.00 0.00 0.00 0.12 - 75 0 0 -
29JAN26 245.00 C 0.00 0.00 0.00 0.05 - 75 0 0 -
29JAN26 250.00 C 0.29 0.29 0.29 0.02 - 75 1 1 -
26FEB26 142.50 C 0.00 0.00 0.00 66.72 +2.98 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 64.25 +2.98 53 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 61.80 +2.99 54 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 59.35 +2.99 54 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 56.92 +3.00 54 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 54.50 +3.00 54 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 52.10 +3.01 54 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 49.73 +3.02 54 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 47.38 +3.02 54 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 45.06 +3.95 54 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 42.78 +3.02 54 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 40.53 +3.98 54 0 10 0
26FEB26 172.50 C 0.00 0.00 0.00 38.33 +4.07 54 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 36.17 +3.00 54 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 34.07 +3.92 54 0 4 0
26FEB26 180.00 C 33.00 33.00 33.00 31.14 +2.71 47 11 23 -11
26FEB26 182.50 C 0.00 0.00 0.00 30.94 +4.59 59 0 18 0
26FEB26 185.00 C 32.00 32.00 32.00 28.95 +4.51 59 12 119 +2
26FEB26 187.50 C 0.00 0.00 0.00 25.47 +2.80 49 0 36 0
26FEB26 190.00 C 25.20 25.20 22.80 23.73 +1.46 50 2 51 +1
26FEB26 192.50 C 23.55 23.55 23.55 22.75 +3.29 54 2 19 0
26FEB26 195.00 C 0.00 0.00 0.00 21.53 +3.18 56 10 27 +9
26FEB26 197.50 C 0.00 0.00 0.00 20.00 +3.64 56 0 2 0
26FEB26 200.00 C 16.36 16.76 16.36 17.50 +2.52 51 2 40 +1
26FEB26 205.00 C 17.90 17.90 17.90 14.83 +2.37 52 2 33 0
26FEB26 210.00 C 15.80 16.80 11.80 12.75 +1.98 53 75 88 +71
26FEB26 215.00 C 12.10 12.80 10.02 10.81 +2.36 54 177 122 +88
26FEB26 220.00 C 11.50 12.55 8.43 9.10 +2.03 55 34 25 -6
26FEB26 225.00 C 7.50 7.61 7.50 7.45 +1.74 55 30 32 -3
26FEB26 230.00 C 8.63 8.63 6.51 6.05 - 55 167 144 -
26FEB26 235.00 C 7.16 7.16 7.16 4.87 - 54 8 8 -
26FEB26 240.00 C 5.94 5.94 4.67 3.89 - 54 30 0 -
26FEB26 245.00 C 5.12 5.12 5.12 3.09 - 54 15 15 -
26FEB26 250.00 C 4.45 5.20 4.14 2.43 - 54 40 40 -
30MAR26 142.50 C 0.00 0.00 0.00 67.50 +2.97 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.12 +2.96 50 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.77 +2.96 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.44 +2.96 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 58.14 +2.95 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.87 +2.95 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 53.63 +3.87 50 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 51.42 +2.93 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 49.25 +2.91 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.11 +2.89 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 44.60 +3.65 48 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 42.51 +3.59 48 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 40.47 +3.46 48 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 37.96 +2.44 45 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 36.06 +2.73 46 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 34.22 +2.65 46 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 32.79 +2.83 48 0 18 0
30MAR26 185.00 C 0.00 0.00 0.00 31.06 +2.84 48 0 15 0
30MAR26 187.50 C 33.00 33.00 33.00 29.15 +2.52 47 7 14 -1
30MAR26 190.00 C 0.00 0.00 0.00 28.43 +2.56 50 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 26.06 +2.19 48 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 25.35 +2.46 50 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 23.90 +3.05 50 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 22.10 +2.54 49 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 19.65 +2.51 50 0 15 0
30MAR26 210.00 C 19.26 19.26 16.60 17.56 +2.61 51 97 82 +82
30MAR26 215.00 C 0.00 0.00 0.00 15.53 +2.41 51 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 13.80 +2.32 52 0 0 0
30MAR26 225.00 C 14.25 14.25 12.41 12.00 +1.80 51 5 3 +2
30MAR26 230.00 C 0.00 0.00 0.00 10.40 - 51 0 0 -
30MAR26 235.00 C 0.00 0.00 0.00 8.97 - 51 0 0 -
30MAR26 240.00 C 0.00 0.00 0.00 7.72 - 51 0 0 -
30MAR26 245.00 C 8.58 8.58 8.58 6.62 - 51 1 1 -
30MAR26 250.00 C 0.00 0.00 0.00 5.49 - 50 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 68.40 +3.01 48 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 66.11 +3.01 48 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.85 +3.01 48 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.62 +3.01 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 59.42 +3.01 48 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 57.25 +3.00 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 55.12 +3.00 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 53.02 +2.99 48 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 50.97 +2.98 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 48.95 +3.85 48 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 46.97 +3.85 48 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 43.69 +2.54 43 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 42.25 +2.97 45 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 40.07 +2.79 44 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 39.52 +3.97 48 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 36.75 +2.87 45 0 18 0
29APR26 182.50 C 0.00 0.00 0.00 36.07 +2.81 48 0 0 0
29APR26 185.00 C 37.81 37.81 37.81 33.39 +2.57 45 3 73 -3
29APR26 187.50 C 0.00 0.00 0.00 32.28 +2.70 47 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 31.28 +2.71 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 29.78 +2.67 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 27.49 +2.29 46 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 26.94 +3.32 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 25.17 +2.81 47 230 230 +230
29APR26 205.00 C 0.00 0.00 0.00 22.76 +2.77 48 330 446 +330
29APR26 210.00 C 22.41 22.41 20.50 20.59 +2.69 48 116 215 +115
29APR26 215.00 C 20.28 20.28 20.28 18.73 +2.42 49 16 16 +16
29APR26 220.00 C 19.50 19.50 19.50 16.89 +2.53 49 1 4 +1
29APR26 225.00 C 16.98 16.98 16.98 15.22 +2.14 50 1 15 0
29APR26 230.00 C 0.00 0.00 0.00 13.53 - 49 0 0 -
29APR26 235.00 C 13.78 13.78 13.78 12.00 - 49 15 15 -
29APR26 240.00 C 11.85 11.85 11.28 10.63 - 49 5 5 -
29APR26 245.00 C 10.72 10.72 10.72 9.39 - 49 2 2 -
29APR26 250.00 C 0.00 0.00 0.00 8.03 - 48 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 70.41 +3.00 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 68.27 +3.00 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 66.16 +2.99 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 64.08 +2.99 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 62.03 +2.98 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.02 +2.97 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 58.04 +2.95 46 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 56.10 +2.94 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 54.20 +2.93 46 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 52.34 +2.92 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 50.51 +4.31 46 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 48.73 +4.25 46 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 46.99 +4.18 46 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 45.29 +4.11 46 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 43.62 +2.81 46 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.01 +3.96 46 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 40.43 +2.76 46 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.90 +2.73 46 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.40 +2.70 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.95 +2.66 46 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 34.54 +2.63 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.18 +2.60 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.85 +2.56 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 30.56 +2.52 46 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 27.27 +2.25 45 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 25.05 +2.28 45 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 23.03 +2.09 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.98 +2.76 47 0 90 0
29JUN26 225.00 C 0.00 0.00 0.00 20.09 +2.87 47 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.68 - 47 0 0 -
29JUN26 235.00 C 0.00 0.00 0.00 17.04 - 47 0 0 -
29JUN26 240.00 C 0.00 0.00 0.00 15.54 - 47 0 0 -
29JUN26 245.00 C 0.00 0.00 0.00 14.15 - 47 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 12.50 - 46 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 73.81 +3.13 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 71.84 +3.13 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 69.90 +3.13 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 68.00 +3.13 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 66.13 +3.13 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 64.29 +3.12 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 62.49 +3.12 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 60.72 +3.11 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 58.99 +3.11 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 57.29 +3.10 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 55.62 +3.09 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 53.99 +4.55 46 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 52.40 +3.07 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 50.84 +3.06 46 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 49.31 +4.38 46 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 47.82 +3.02 46 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.37 +3.01 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.95 +2.99 46 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.56 +2.97 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 42.21 +2.95 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.89 +2.92 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.61 +2.91 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 38.35 +2.87 46 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.13 +2.85 46 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 34.79 +3.56 46 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 31.65 +2.42 44 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 29.57 +2.16 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.82 +2.25 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.06 +2.10 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 24.73 - 45 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 23.27 - 46 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 21.90 - 46 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 20.44 - 46 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 18.86 - 46 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 77.04 +3.26 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 75.20 +3.27 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 73.39 +3.28 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 71.61 +3.28 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 69.86 +3.28 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 68.14 +3.28 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 66.46 +3.29 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 64.80 +3.28 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 63.18 +3.28 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 61.59 +3.28 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 60.02 +3.27 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.49 +3.26 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 56.99 +3.26 45 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 55.53 +3.26 45 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 54.09 +3.24 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.68 +3.23 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.30 +3.22 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.96 +3.21 45 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.64 +3.19 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.10 +1.93 43 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.09 +3.16 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.86 +3.14 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.66 +3.13 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 42.49 +3.11 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 40.22 +3.86 45 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 36.93 +2.67 44 0 0 0
30DEC26 215.00 C 40.00 40.00 40.00 35.50 +3.45 44 1 1 +1
30DEC26 220.00 C 0.00 0.00 0.00 33.43 +2.64 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.72 +2.60 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.10 - 45 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 28.58 - 45 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 27.15 - 45 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 25.81 - 45 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 24.26 - 45 0 0 -
TOTAL CALL 1,817 3,760 +931
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 0.00 102 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 -0.01 75 0 15 0
29JAN26 175.00 P 0.10 0.10 0.10 0.02 -0.02 75 1 12 +1
29JAN26 177.50 P 0.11 0.11 0.11 0.03 -0.04 73 1 25 0
29JAN26 180.00 P 0.11 0.11 0.11 0.06 -0.07 74 8 22 -2
29JAN26 182.50 P 0.15 0.15 0.15 0.11 -0.11 74 2 13 -2
29JAN26 185.00 P 0.22 0.29 0.22 0.20 -0.16 75 7 80 +3
29JAN26 187.50 P 0.35 0.35 0.35 0.32 -0.24 75 2 41 0
29JAN26 190.00 P 0.50 0.50 0.50 0.51 -0.33 75 5 10 +5
29JAN26 192.50 P 0.00 0.00 0.00 0.76 -0.47 75 0 6 0
29JAN26 195.00 P 0.60 1.16 0.60 1.11 -0.62 74 68 70 +15
29JAN26 197.50 P 0.91 1.00 0.91 1.53 -0.85 73 16 1 -14
29JAN26 200.00 P 1.00 2.50 1.00 2.20 -1.00 74 55 39 +11
29JAN26 205.00 P 1.85 4.63 1.75 3.87 -1.50 74 156 60 +43
29JAN26 210.00 P 3.00 7.50 3.00 6.41 -1.84 76 8 6 +6
29JAN26 215.00 P 0.00 0.00 0.00 9.61 -2.18 78 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 13.39 -2.03 81 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 17.17 -2.64 74 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 21.67 - 74 0 0 -
29JAN26 235.00 P 0.00 0.00 0.00 26.41 - 74 0 0 -
29JAN26 240.00 P 0.00 0.00 0.00 31.28 - 74 0 0 -
29JAN26 245.00 P 0.00 0.00 0.00 36.22 - 74 0 0 -
29JAN26 250.00 P 0.00 0.00 0.00 41.20 - 0 0 0 -
26FEB26 142.50 P 0.25 0.25 0.25 0.07 +0.01 54 1 6 +1
26FEB26 145.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.18 +0.03 54 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.31 +0.03 54 0 34 0
26FEB26 157.50 P 0.00 0.00 0.00 0.40 +0.05 54 0 29 0
26FEB26 160.00 P 0.00 0.00 0.00 0.53 +0.05 54 0 22 0
26FEB26 162.50 P 0.00 0.00 0.00 0.66 +0.05 54 0 21 0
26FEB26 165.00 P 0.61 0.61 0.61 0.85 +0.06 54 1 0 -1
26FEB26 167.50 P 0.00 0.00 0.00 1.05 +0.06 54 0 6 0
26FEB26 170.00 P 0.00 0.00 0.00 1.32 +0.06 54 0 151 0
26FEB26 172.50 P 0.00 0.00 0.00 1.54 0.00 53 0 155 0
26FEB26 175.00 P 0.00 0.00 0.00 1.89 +0.04 53 0 11 0
26FEB26 177.50 P 1.95 1.95 1.95 2.26 +0.04 53 3 8 +3
26FEB26 180.00 P 1.39 1.39 1.39 2.79 +0.09 54 2 2 +2
26FEB26 182.50 P 2.51 2.55 2.51 3.19 +0.01 53 3 26 -1
26FEB26 185.00 P 0.00 0.00 0.00 3.74 -0.06 53 0 27 0
26FEB26 187.50 P 3.20 3.20 3.20 4.38 -0.05 53 5 35 +5
26FEB26 190.00 P 3.30 4.42 3.30 5.02 -0.19 53 41 43 +37
26FEB26 192.50 P 4.80 4.80 4.80 5.83 -0.35 53 15 15 +15
26FEB26 195.00 P 4.03 4.40 4.03 6.63 -0.40 53 12 13 +11
26FEB26 197.50 P 0.00 0.00 0.00 7.54 -0.59 53 0 4 0
26FEB26 200.00 P 6.00 6.00 5.60 8.53 -0.54 53 8 29 +8
26FEB26 205.00 P 8.40 9.32 7.78 10.78 -1.08 53 3 1 +1
26FEB26 210.00 P 10.50 14.08 10.50 13.66 -1.03 54 24 22 +20
26FEB26 215.00 P 13.32 17.25 13.32 16.84 -0.99 56 17 2 -13
26FEB26 220.00 P 0.00 0.00 0.00 20.15 -0.48 56 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 22.96 -1.23 54 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 26.56 - 54 0 0 -
26FEB26 235.00 P 0.00 0.00 0.00 30.46 - 54 0 0 -
26FEB26 240.00 P 0.00 0.00 0.00 34.52 - 54 0 0 -
26FEB26 245.00 P 0.00 0.00 0.00 38.72 - 54 0 0 -
26FEB26 250.00 P 0.00 0.00 0.00 43.12 - 54 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.47 +0.01 50 0 3 0
30MAR26 145.00 P 0.00 0.00 0.00 0.59 0.00 50 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.72 0.00 50 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.88 -0.01 50 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 1.08 -0.01 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.27 -0.03 50 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.54 -0.03 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 1.82 -0.03 50 0 35 0
30MAR26 162.50 P 0.00 0.00 0.00 2.12 -0.07 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 2.50 -0.07 50 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 2.89 -0.06 50 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.32 -0.13 50 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 3.84 -0.13 50 0 0 0
30MAR26 175.00 P 2.55 2.55 2.55 4.22 -0.14 50 2 33 +2
30MAR26 177.50 P 0.00 0.00 0.00 4.94 -0.22 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.44 -0.21 50 0 24 0
30MAR26 182.50 P 0.00 0.00 0.00 6.28 -0.25 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.82 -0.33 50 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 7.64 -0.43 50 0 0 0
30MAR26 190.00 P 6.50 8.57 6.50 8.45 -0.60 49 14 14 +14
30MAR26 192.50 P 0.00 0.00 0.00 9.32 -0.81 49 0 0 0
30MAR26 195.00 P 10.00 10.00 10.00 10.32 -0.94 49 5 7 -4
30MAR26 197.50 P 0.00 0.00 0.00 11.33 -1.13 49 0 1 0
30MAR26 200.00 P 0.00 0.00 0.00 12.46 -1.27 50 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 15.01 -1.31 50 0 0 0
30MAR26 210.00 P 15.00 15.00 15.00 17.86 -1.33 51 50 50 +50
30MAR26 215.00 P 17.64 21.32 17.64 21.08 -1.11 52 16 16 +16
30MAR26 220.00 P 0.00 0.00 0.00 24.33 -1.19 52 0 15 0
30MAR26 225.00 P 0.00 0.00 0.00 27.67 -1.31 53 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 30.31 - 50 0 0 -
30MAR26 235.00 P 0.00 0.00 0.00 33.92 - 50 0 0 -
30MAR26 240.00 P 0.00 0.00 0.00 37.71 - 50 0 0 -
30MAR26 245.00 P 0.00 0.00 0.00 41.64 - 50 0 0 -
30MAR26 250.00 P 0.00 0.00 0.00 45.72 - 50 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 1.04 +0.04 48 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.24 +0.04 48 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.44 +0.05 48 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.72 +0.05 49 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.00 +0.05 48 0 15 0
29APR26 155.00 P 1.78 1.84 1.78 2.28 +0.03 48 20 13 -20
29APR26 157.50 P 0.00 0.00 0.00 2.67 +0.03 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 3.06 +0.05 48 0 17 0
29APR26 162.50 P 0.00 0.00 0.00 3.45 +0.02 48 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 3.95 0.00 49 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.47 0.00 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 4.99 +0.15 48 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 5.42 -0.07 48 0 176 0
29APR26 175.00 P 0.00 0.00 0.00 6.08 -0.06 48 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 6.74 -0.05 48 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 7.40 -0.28 48 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 8.23 -0.15 48 0 15 0
29APR26 185.00 P 7.87 8.80 7.87 9.05 -0.36 48 13 11 +8
29APR26 187.50 P 0.00 0.00 0.00 9.88 -0.51 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 10.78 -0.66 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 11.79 -0.77 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 12.80 -0.94 47 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 13.93 -1.05 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 15.16 -1.10 48 202 202 +202
29APR26 205.00 P 18.30 18.30 18.30 17.65 -1.23 48 305 420 +305
29APR26 210.00 P 0.00 0.00 0.00 20.54 -1.24 49 100 200 +100
29APR26 215.00 P 0.00 0.00 0.00 23.47 -1.27 49 0 31 0
29APR26 220.00 P 23.33 23.33 23.33 26.93 -1.09 50 2 17 +2
29APR26 225.00 P 26.94 26.94 26.94 30.14 -1.24 50 15 15 +15
29APR26 230.00 P 30.34 30.34 30.34 32.82 - 48 15 15 -
29APR26 235.00 P 0.00 0.00 0.00 36.40 - 48 0 0 -
29APR26 240.00 P 0.00 0.00 0.00 40.03 - 48 0 0 -
29APR26 245.00 P 0.00 0.00 0.00 43.84 - 48 0 0 -
29APR26 250.00 P 0.00 0.00 0.00 47.78 - 48 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 2.38 +0.04 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 2.67 +0.01 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 3.07 +0.02 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.47 +0.02 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 3.87 +0.02 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.33 -0.01 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.86 -0.01 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.39 -0.01 46 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 5.93 -0.01 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 6.55 -0.07 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 7.24 -0.07 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 7.93 -0.06 46 0 1 0
29JUN26 172.50 P 0.00 0.00 0.00 8.62 -0.08 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.39 -0.05 46 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 10.25 -0.13 46 0 12 0
29JUN26 180.00 P 9.20 9.20 9.20 10.79 -0.15 46 3 0 -3
29JUN26 182.50 P 0.00 0.00 0.00 11.99 -0.14 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 12.83 -0.32 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.87 -0.35 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.67 -0.64 46 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.24 -0.23 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.95 -1.05 46 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 18.32 -0.83 46 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 19.59 -0.88 46 0 15 0
29JUN26 205.00 P 0.00 0.00 0.00 22.31 -0.85 47 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 24.98 -1.04 47 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 27.99 -1.08 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.18 -1.03 48 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 34.65 -0.94 48 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 36.93 - 46 0 0 -
29JUN26 235.00 P 0.00 0.00 0.00 40.25 - 46 0 0 -
29JUN26 240.00 P 0.00 0.00 0.00 43.84 - 46 0 0 -
29JUN26 245.00 P 0.00 0.00 0.00 47.50 - 46 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 51.17 - 46 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 4.73 +0.17 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.25 +0.16 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.80 +0.16 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.35 +0.17 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.90 +0.17 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.51 +0.14 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 8.22 +0.15 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.92 +0.15 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 9.63 +0.16 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.35 +0.17 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.14 +0.09 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 12.03 +0.10 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 12.92 +0.12 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 13.80 +0.06 46 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 14.70 -0.02 46 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 15.64 -0.13 46 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 16.71 -0.16 46 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 17.58 -0.29 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 19.38 +0.27 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 19.79 -0.50 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 21.34 -0.16 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.26 -0.41 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.71 -0.38 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.83 -0.61 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 27.56 -0.68 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 30.82 -0.38 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 33.85 -0.43 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.58 -0.75 47 0 15 0
29SEP26 225.00 P 0.00 0.00 0.00 40.05 -0.60 47 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.24 - 46 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 45.57 - 46 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 48.92 - 46 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 52.43 - 46 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 56.11 - 46 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 7.04 +0.30 45 0 1 0
30DEC26 145.00 P 6.50 6.50 6.50 7.60 +0.31 45 1 1 +1
30DEC26 147.50 P 0.00 0.00 0.00 8.20 +0.29 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.92 +0.30 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.65 +0.32 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 10.37 +0.33 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.09 +0.33 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.83 +0.32 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 12.70 +0.30 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 13.60 +0.31 45 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 14.50 +0.32 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.40 +0.32 45 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 16.31 +0.33 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.22 +0.24 45 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 18.30 +0.24 45 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 19.40 +0.22 45 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 20.49 +0.26 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.10 -0.37 44 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 22.26 -0.83 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.45 -0.84 45 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 24.64 -0.97 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.90 -1.03 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.20 -1.05 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.52 -0.72 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.28 -0.82 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.17 -0.89 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.18 -0.97 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.30 -1.07 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.55 -0.81 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.32 - 45 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 49.68 - 45 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 53.05 - 45 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 56.44 - 45 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 59.93 - 45 0 0 -
TOTAL PUT 1,227 3,193 +842
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$ 42.18
29JAN26 21.00 C 0.00 0.00 0.00 21.42 +1.99 458 0 228 0
29JAN26 22.00 C 0.00 0.00 0.00 20.44 +1.93 438 0 171 0
29JAN26 23.00 C 0.00 0.00 0.00 19.19 +1.69 235 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 18.32 +1.89 342 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.37 +1.94 340 0 5 0
29JAN26 26.00 C 17.30 17.30 17.30 16.29 +1.80 286 1 20 -1
29JAN26 27.00 C 0.00 0.00 0.00 15.35 +1.86 290 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 14.19 +1.74 159 0 49 0
29JAN26 29.00 C 0.00 0.00 0.00 13.33 +1.81 244 0 104 0
29JAN26 30.00 C 12.48 12.48 12.48 12.55 +2.11 278 1 82 0
29JAN26 31.00 C 0.00 0.00 0.00 11.19 +1.71 119 0 197 0
29JAN26 32.00 C 0.00 0.00 0.00 10.19 +1.75 107 0 181 0
29JAN26 33.00 C 9.00 9.00 9.00 9.35 +1.69 176 25 157 -22
29JAN26 34.00 C 0.00 0.00 0.00 8.22 +1.74 117 0 316 0
29JAN26 35.00 C 7.00 7.00 7.00 7.19 +1.66 72 8 514 0
29JAN26 36.00 C 6.50 7.28 6.50 6.19 +1.64 61 10 577 -1
29JAN26 37.00 C 5.98 6.07 5.98 5.19 +1.68 50 3 866 0
29JAN26 38.00 C 4.76 4.86 4.20 4.20 +1.57 53 111 676 0
29JAN26 39.00 C 3.50 4.52 2.95 3.19 +1.45 29 59 874 -34
29JAN26 40.00 C 2.14 3.70 2.14 2.28 +1.14 47 242 1,066 -99
29JAN26 41.00 C 1.42 2.66 1.35 1.53 +0.88 53 748 569 -399
29JAN26 42.00 C 0.81 1.89 0.78 0.93 +0.58 54 358 575 +100
29JAN26 43.00 C 0.55 1.28 0.43 0.54 +0.36 57 759 1,040 +199
29JAN26 44.00 C 0.40 0.76 0.22 0.27 +0.19 57 452 1,058 +64
29JAN26 45.00 C 0.23 0.43 0.13 0.12 +0.09 57 244 630 +6
29JAN26 46.00 C 0.11 0.14 0.07 0.05 +0.03 58 59 113 -42
29JAN26 47.00 C 0.05 0.09 0.03 0.02 +0.01 59 83 139 +53
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 79 1 1 +1
26FEB26 21.00 C 0.00 0.00 0.00 21.42 +1.82 137 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 20.44 +1.93 131 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 19.24 +1.66 70 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 18.37 +1.88 106 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 17.37 +1.74 99 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 16.39 +1.82 95 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 15.35 +1.70 83 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 14.25 +1.58 41 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 13.55 +2.03 89 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 12.55 +2.03 82 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 11.43 +1.89 67 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 10.47 +1.89 64 0 209 0
26FEB26 33.00 C 10.53 10.53 10.53 9.43 +1.77 55 1 750 0
26FEB26 34.00 C 0.00 0.00 0.00 8.45 +1.68 51 0 166 0
26FEB26 35.00 C 7.00 8.30 7.00 7.64 +1.97 55 10 95 -4
26FEB26 36.00 C 7.49 7.49 7.49 6.73 +1.60 52 5 1,025 0
26FEB26 37.00 C 6.20 6.20 6.20 5.86 +1.59 50 1 383 +1
26FEB26 38.00 C 5.20 6.09 4.65 4.77 +1.15 41 7 381 -6
26FEB26 39.00 C 0.00 0.00 0.00 4.06 +1.16 42 0 455 0
26FEB26 40.00 C 3.50 4.50 3.29 3.37 +1.02 42 20 323 -2
26FEB26 41.00 C 2.00 3.75 2.00 2.84 +0.95 44 16 376 +2
26FEB26 42.00 C 2.50 3.18 2.19 2.28 +0.79 43 58 287 -21
26FEB26 43.00 C 2.00 2.60 1.78 1.94 +0.73 46 308 232 +58
26FEB26 44.00 C 1.75 2.19 1.40 1.45 +0.52 44 66 192 +8
26FEB26 45.00 C 1.30 1.83 1.19 1.21 +0.51 45 72 117 +24
26FEB26 46.00 C 0.90 1.44 0.90 0.94 +0.42 45 57 130 -13
26FEB26 47.00 C 0.83 1.19 0.75 0.71 +0.32 45 177 173 -79
26FEB26 48.00 C 0.68 0.94 0.61 0.54 +0.26 45 34 112 -5
26FEB26 49.00 C 0.63 0.67 0.49 0.40 +0.20 45 34 148 -12
26FEB26 50.00 C 0.44 0.66 0.40 0.30 +0.16 45 98 85 +55
30MAR26 10.00 C 0.00 0.00 0.00 32.23 +1.76 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 31.83 +1.85 162 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 31.24 +1.76 110 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.78 +1.79 135 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 30.24 +1.76 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.74 +1.75 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 29.41 +1.72 151 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.95 +1.76 152 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 28.25 +1.76 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.81 +1.67 117 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 27.44 +1.94 136 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 26.76 +1.76 76 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 26.54 +2.04 139 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 25.92 +1.91 121 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 25.27 +1.76 75 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 24.93 +1.92 115 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 24.58 +1.98 126 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 23.77 +1.75 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 23.44 +1.92 105 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 22.86 +1.93 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.29 +1.75 67 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 21.42 +1.82 90 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 20.47 +1.96 89 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 19.36 +1.78 71 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 18.62 +2.07 89 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 17.37 +1.74 62 0 33 0
30MAR26 26.00 C 0.00 0.00 0.00 16.47 +1.89 68 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 15.62 +1.97 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.36 +1.69 46 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.55 +2.03 59 0 4 0
30MAR26 30.00 C 13.00 13.00 13.00 12.55 +1.94 54 1 28 0
30MAR26 31.00 C 0.00 0.00 0.00 11.83 +2.26 61 0 65 0
30MAR26 32.00 C 10.50 10.50 10.50 10.84 +1.97 57 1 138 -1
30MAR26 33.00 C 8.88 10.53 8.88 9.75 +1.71 49 4 297 0
30MAR26 34.00 C 8.50 8.50 8.50 8.57 +1.53 37 30 1,148 0
30MAR26 35.00 C 8.79 8.79 8.79 7.77 +1.49 40 17 1,075 +2
30MAR26 36.00 C 7.10 7.10 7.10 7.30 +1.72 48 1 270 0
30MAR26 37.00 C 6.82 6.82 6.82 6.63 +1.40 50 1 109 -1
30MAR26 38.00 C 5.10 6.75 5.10 5.60 +1.28 43 6 957 -3
30MAR26 39.00 C 5.25 5.91 5.25 4.97 +1.18 44 27 429 -20
30MAR26 40.00 C 0.00 0.00 0.00 4.39 +1.09 45 2 157 -2
30MAR26 41.00 C 3.92 4.80 3.92 3.86 +0.97 45 12 342 -12
30MAR26 42.00 C 3.70 4.13 3.21 3.37 +0.91 45 89 374 +52
30MAR26 43.00 C 3.39 3.53 2.88 2.93 +0.82 45 31 55 +15
30MAR26 44.00 C 0.00 0.00 0.00 2.54 +0.72 46 0 53 0
30MAR26 45.00 C 2.15 2.67 2.11 2.18 +0.63 46 50 1,048 +24
30MAR26 46.00 C 2.14 2.14 1.89 1.94 +0.64 47 27 125 -27
30MAR26 47.00 C 1.84 2.17 1.61 1.68 +0.60 47 6 34 +3
30MAR26 48.00 C 1.53 1.84 1.53 1.43 +0.53 47 18 28 0
30MAR26 49.00 C 1.25 1.25 1.20 1.22 +0.48 47 8 48 +5
30MAR26 50.00 C 0.90 1.48 0.90 1.03 +0.42 47 31 166 +5
29APR26 26.00 C 16.61 16.61 16.50 16.69 +1.96 65 13 13 +12
29APR26 27.00 C 15.64 15.64 15.64 15.62 +1.97 57 6 6 +6
29APR26 28.00 C 0.00 0.00 0.00 14.36 +1.69 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.62 +1.45 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.69 +2.02 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.84 +1.77 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.84 +1.62 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.75 +1.45 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.30 +1.72 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.15 +1.22 40 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 7.87 +1.76 48 0 45 0
29APR26 37.00 C 0.00 0.00 0.00 6.95 +1.46 45 0 294 0
29APR26 38.00 C 0.00 0.00 0.00 6.48 +1.29 47 0 572 0
29APR26 39.00 C 0.00 0.00 0.00 5.85 +1.41 47 0 262 0
29APR26 40.00 C 0.00 0.00 0.00 5.03 +1.02 44 0 783 0
29APR26 41.00 C 4.79 4.79 4.79 4.53 +0.98 44 6 171 -6
29APR26 42.00 C 4.00 4.90 4.00 3.95 +0.78 43 62 214 -30
29APR26 43.00 C 3.91 4.48 3.57 3.73 +0.98 46 169 220 +138
29APR26 44.00 C 3.67 3.67 3.40 3.25 +0.76 45 3 54 0
29APR26 45.00 C 3.03 3.03 3.03 2.92 +0.75 46 2 75 0
29APR26 46.00 C 0.00 0.00 0.00 2.46 +0.57 44 0 40 0
29APR26 47.00 C 2.88 2.88 2.88 2.26 +0.62 46 2 1,054 +2
29APR26 48.00 C 0.00 0.00 0.00 1.98 +0.56 46 0 120 0
29APR26 49.00 C 0.00 0.00 0.00 1.73 +0.50 46 0 15 0
29APR26 50.00 C 1.77 1.77 1.66 1.51 +0.45 45 31 35 +31
29JUN26 13.00 C 0.00 0.00 0.00 29.41 +1.72 97 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 28.95 +1.76 98 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 28.31 +1.72 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 27.81 +1.67 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 27.44 +1.94 87 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.84 +1.45 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 26.54 +1.95 90 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.92 +1.91 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 25.36 +1.74 62 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.94 +1.93 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 24.58 +1.98 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.77 +1.74 0 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 23.63 +1.93 79 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.86 +1.39 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.45 +1.73 61 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 21.42 +1.82 53 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 20.70 +1.99 68 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 19.36 +1.71 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 18.62 +1.82 56 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 17.71 +2.08 56 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 16.69 +1.81 51 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 15.71 +1.73 48 20 113 -20
29JUN26 28.00 C 0.00 0.00 0.00 14.78 +1.62 47 0 47 0
29JUN26 29.00 C 13.94 13.94 13.94 13.89 +1.61 47 21 27 -20
29JUN26 30.00 C 0.00 0.00 0.00 13.34 +1.74 53 0 536 0
29JUN26 31.00 C 11.80 11.80 11.80 12.23 +1.62 47 20 551 -20
29JUN26 32.00 C 0.00 0.00 0.00 11.52 +1.69 48 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 10.74 +1.68 48 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 9.69 +1.48 43 0 80 0
29JUN26 35.00 C 9.64 9.64 9.64 9.30 +1.48 48 2 49 0
29JUN26 36.00 C 0.00 0.00 0.00 8.64 +1.84 48 0 32 0
29JUN26 37.00 C 7.50 7.98 7.50 7.88 +1.49 46 22 41 0
29JUN26 38.00 C 0.00 0.00 0.00 6.92 +0.88 42 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 6.50 +1.27 44 0 138 0
29JUN26 40.00 C 6.30 6.96 6.30 6.20 +1.21 46 6 814 -4
29JUN26 41.00 C 0.00 0.00 0.00 5.49 +0.96 44 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.07 +0.93 45 0 22 0
29JUN26 43.00 C 0.00 0.00 0.00 4.64 +0.89 45 0 223 0
29JUN26 44.00 C 0.00 0.00 0.00 4.26 +0.86 45 0 5 0
29JUN26 45.00 C 4.68 4.68 3.90 3.92 +0.87 45 3 241 +3
29JUN26 46.00 C 4.44 4.44 3.59 3.59 +0.82 46 35 51 +35
29JUN26 47.00 C 0.00 0.00 0.00 3.25 +0.77 45 0 18 0
29JUN26 48.00 C 3.02 3.02 3.02 2.97 +0.74 45 2 2 +2
29JUN26 49.00 C 0.00 0.00 0.00 2.69 +0.68 45 0 4 0
29JUN26 50.00 C 2.60 3.08 2.60 2.42 +0.62 45 6 6 +4
29SEP26 18.00 C 0.00 0.00 0.00 24.58 +1.86 65 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 23.84 +1.81 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 23.63 +1.88 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.86 +1.39 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 22.71 +1.91 62 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 21.68 +1.85 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 20.70 +1.58 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.74 +1.78 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.62 +1.59 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.95 +1.80 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.92 +1.60 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.07 +1.66 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.15 +1.47 44 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 14.47 +1.64 46 0 15 0
29SEP26 30.00 C 14.78 14.80 14.78 13.34 +1.28 41 1,000 750 -500
29SEP26 31.00 C 0.00 0.00 0.00 12.59 +1.30 42 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 12.09 +1.50 44 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 11.28 +1.08 43 0 282 0
29SEP26 34.00 C 0.00 0.00 0.00 10.81 +1.79 45 0 34 0
29SEP26 35.00 C 10.30 10.30 10.30 10.03 +1.50 44 1 565 0
29SEP26 36.00 C 0.00 0.00 0.00 9.38 +1.24 44 0 55 0
29SEP26 37.00 C 0.00 0.00 0.00 8.69 +1.33 43 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 8.11 +0.97 42 0 3 0
29SEP26 39.00 C 7.50 7.80 7.50 7.62 +0.96 43 2 77 0
29SEP26 40.00 C 7.56 7.56 7.56 7.32 +1.31 44 4 67 +4
29SEP26 41.00 C 0.00 0.00 0.00 6.64 +0.87 43 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 6.33 +0.94 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 5.95 +0.91 44 0 42 0
29SEP26 44.00 C 5.69 5.69 5.69 5.53 +0.84 44 8 15 0
29SEP26 45.00 C 5.34 5.34 5.10 5.20 +0.83 45 36 74 +19
29SEP26 46.00 C 5.01 5.01 5.01 4.86 +0.83 44 11 15 0
29SEP26 47.00 C 0.00 0.00 0.00 4.56 +0.81 45 0 15 0
29SEP26 48.00 C 4.42 4.42 4.42 4.28 +0.80 45 12 12 +2
29SEP26 49.00 C 0.00 0.00 0.00 4.01 +0.80 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.76 +0.80 45 0 13 0
30DEC26 22.00 C 0.00 0.00 0.00 20.70 +1.50 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.74 +1.44 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.92 +1.46 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.05 +1.41 42 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 17.12 +1.29 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.27 +1.29 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.61 +1.51 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.78 +1.36 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.12 +1.48 43 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 13.42 +1.38 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.68 +1.36 42 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 12.07 +1.30 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 +1.27 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 10.73 +1.11 42 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 10.36 +1.39 43 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.61 +1.15 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 9.07 +1.06 42 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 8.62 +1.04 42 0 2 0
30DEC26 40.00 C 9.10 9.10 9.10 8.20 +1.12 43 20 40 -11
30DEC26 41.00 C 0.00 0.00 0.00 7.71 +0.77 43 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 7.41 +1.09 44 600 604 +578
30DEC26 43.00 C 7.00 7.70 6.80 6.91 +0.87 43 618 626 +586
30DEC26 44.00 C 0.00 0.00 0.00 6.52 +0.82 43 0 40 0
30DEC26 45.00 C 6.50 6.50 6.30 6.17 +0.78 43 2 364 +1
30DEC26 46.00 C 0.00 0.00 0.00 5.88 +0.82 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.59 +0.82 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 5.30 +0.82 44 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.03 +0.80 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.74 +0.77 44 0 66 0
TOTAL CALL 7,235 36,492 +683
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 275 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 257 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 240 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 224 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 208 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 193 0 222 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 486 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 164 0 780 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 759 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 138 0 641 0
29JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 125 116 583 -1
29JAN26 33.00 P 0.01 0.01 0.01 0.01 0.00 113 5 573 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 547 0
29JAN26 35.00 P 0.03 0.03 0.03 0.01 0.00 88 6 869 -6
29JAN26 36.00 P 0.03 0.03 0.03 0.01 -0.01 76 22 1,870 0
29JAN26 37.00 P 0.03 0.04 0.03 0.01 -0.05 64 13 994 +1
29JAN26 38.00 P 0.14 0.14 0.04 0.02 -0.14 58 21 698 -3
29JAN26 39.00 P 0.11 0.12 0.07 0.06 -0.30 57 172 1,659 -42
29JAN26 40.00 P 0.14 0.22 0.10 0.17 -0.55 57 165 398 +12
29JAN26 41.00 P 0.36 0.50 0.22 0.40 -0.85 57 664 855 +533
29JAN26 42.00 P 0.60 0.96 0.40 0.80 -1.15 58 643 591 +535
29JAN26 43.00 P 1.03 1.40 0.77 1.38 -1.35 59 1,356 719 +704
29JAN26 44.00 P 1.65 2.02 1.24 2.13 -1.46 61 67 50 +47
29JAN26 45.00 P 0.00 0.00 0.00 3.01 -1.58 67 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 3.97 -1.61 76 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.90 -1.69 78 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.82 -1.76 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.92 -1.92 105 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.82 -1.76 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
26FEB26 27.00 P 0.01 0.01 0.01 0.01 0.00 60 20 258 +20
26FEB26 28.00 P 0.03 0.03 0.03 0.01 0.00 55 2 588 -2
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 494 0
26FEB26 30.00 P 0.03 0.03 0.03 0.01 -0.01 47 4 726 -2
26FEB26 31.00 P 0.05 0.05 0.05 0.02 -0.02 47 37 505 +37
26FEB26 32.00 P 0.09 0.09 0.07 0.03 -0.04 45 5 634 -2
26FEB26 33.00 P 0.12 0.12 0.08 0.06 -0.07 45 9 844 +5
26FEB26 34.00 P 0.16 0.16 0.14 0.10 -0.11 45 5 330 0
26FEB26 35.00 P 0.18 0.24 0.18 0.17 -0.17 45 51 335 +23
26FEB26 36.00 P 0.30 0.36 0.23 0.28 -0.24 45 132 555 -19
26FEB26 37.00 P 0.41 0.50 0.36 0.43 -0.33 45 64 282 +14
26FEB26 38.00 P 0.58 0.71 0.47 0.63 -0.42 45 68 333 +15
26FEB26 39.00 P 0.81 1.00 0.66 0.90 -0.53 45 31 138 +14
26FEB26 40.00 P 1.22 1.29 0.90 1.23 -0.64 45 104 348 +48
26FEB26 41.00 P 1.55 1.81 1.20 1.64 -0.77 46 1,299 809 -281
26FEB26 42.00 P 2.22 2.23 1.71 2.13 -0.94 46 38 97 +19
26FEB26 43.00 P 2.47 2.70 2.17 2.69 -1.07 46 32 21 +21
26FEB26 44.00 P 2.70 3.36 2.70 3.32 -0.98 47 7 7 +7
26FEB26 45.00 P 3.45 3.45 3.24 4.02 -1.19 47 90 90 +90
26FEB26 46.00 P 0.00 0.00 0.00 4.77 -1.40 48 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.58 -1.49 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.27 -1.72 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.26 -1.58 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.27 -1.65 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 69 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 472 0
30MAR26 30.00 P 0.15 0.15 0.15 0.11 -0.05 47 15 2,281 -15
30MAR26 31.00 P 0.22 0.22 0.22 0.17 -0.07 47 60 567 -60
30MAR26 32.00 P 0.29 0.29 0.29 0.25 -0.10 47 1 802 0
30MAR26 33.00 P 0.37 0.39 0.34 0.36 -0.13 47 10 255 +1
30MAR26 34.00 P 0.46 0.52 0.46 0.50 -0.18 47 83 603 +66
30MAR26 35.00 P 0.57 0.66 0.53 0.66 -0.23 47 26 204 -5
30MAR26 36.00 P 0.68 0.68 0.68 0.86 -0.26 47 1 140 0
30MAR26 37.00 P 0.94 1.15 0.85 1.09 -0.35 46 14 152 +6
30MAR26 38.00 P 1.29 1.43 1.11 1.39 -0.41 46 42 725 +33
30MAR26 39.00 P 1.62 1.76 1.39 1.75 -0.47 47 40 96 +16
30MAR26 40.00 P 1.92 2.14 1.73 2.12 -0.58 46 101 95 +31
30MAR26 41.00 P 2.39 2.65 2.09 2.62 -0.66 47 17 39 -10
30MAR26 42.00 P 2.56 3.19 2.56 3.19 -0.69 48 24 104 -5
30MAR26 43.00 P 3.31 3.31 3.14 3.64 -0.90 47 16 31 -14
30MAR26 44.00 P 4.26 4.27 4.26 4.27 -0.85 47 20 20 +20
30MAR26 45.00 P 4.47 4.47 4.15 4.94 -1.12 48 16 15 +13
30MAR26 46.00 P 0.00 0.00 0.00 5.72 -1.12 49 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 6.08 -1.57 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.23 -1.06 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 -1.34 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.52 -1.77 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 -0.04 45 1 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 17 0
29APR26 30.00 P 0.00 0.00 0.00 0.23 -0.11 45 0 88 0
29APR26 31.00 P 0.43 0.43 0.43 0.33 -0.14 45 1 43 0
29APR26 32.00 P 0.48 0.48 0.48 0.44 -0.19 45 2 58 -2
29APR26 33.00 P 0.65 0.65 0.58 0.60 -0.22 45 27 61 +23
29APR26 34.00 P 0.00 0.00 0.00 0.78 -0.27 45 2 207 0
29APR26 35.00 P 0.98 0.98 0.98 0.99 -0.30 45 5 275 0
29APR26 36.00 P 1.18 1.30 1.09 1.26 -0.31 45 14 206 0
29APR26 37.00 P 1.35 1.35 1.35 1.55 -0.39 45 2 284 -2
29APR26 38.00 P 1.79 1.79 1.79 1.90 -0.42 46 3 626 -1
29APR26 39.00 P 2.04 2.04 2.04 2.27 -0.54 45 2 293 +1
29APR26 40.00 P 2.50 2.50 2.23 2.65 -0.65 45 21 706 +13
29APR26 41.00 P 2.96 2.96 2.96 3.15 -0.71 45 15 96 +15
29APR26 42.00 P 0.00 0.00 0.00 3.71 -0.75 46 0 46 0
29APR26 43.00 P 3.64 3.64 3.64 4.28 -0.83 46 1 61 +1
29APR26 44.00 P 0.00 0.00 0.00 4.86 -0.94 46 0 30 0
29APR26 45.00 P 4.81 5.39 4.81 5.53 -0.80 47 35 20 +20
29APR26 46.00 P 6.18 6.18 6.18 6.19 -0.91 47 15 15 +15
29APR26 47.00 P 0.00 0.00 0.00 6.71 -1.41 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.55 -1.38 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.23 -1.54 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.26 -1.38 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 887 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.04 45 0 1,292 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.08 45 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.09 45 0 95 0
29JUN26 29.00 P 0.59 0.59 0.57 0.48 -0.13 45 11 181 0
29JUN26 30.00 P 0.71 0.71 0.61 0.63 -0.13 45 4 2,443 -2
29JUN26 31.00 P 0.80 0.80 0.80 0.79 -0.17 45 1 86 0
29JUN26 32.00 P 0.95 0.95 0.95 0.97 -0.21 45 6 176 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.24 45 0 134 0
29JUN26 34.00 P 0.00 0.00 0.00 1.45 -0.30 45 1 88 -1
29JUN26 35.00 P 0.00 0.00 0.00 1.78 -0.28 45 0 53 0
29JUN26 36.00 P 2.08 2.08 2.08 2.08 -0.33 45 2 38 -2
29JUN26 37.00 P 0.00 0.00 0.00 2.41 -0.38 45 0 49 0
29JUN26 38.00 P 2.57 2.85 2.57 2.78 -0.44 44 31 111 +20
29JUN26 39.00 P 0.00 0.00 0.00 3.21 -0.49 44 0 70 0
29JUN26 40.00 P 3.78 3.78 3.78 3.67 -0.57 44 15 36 0
29JUN26 41.00 P 3.96 4.21 3.96 4.19 -0.60 44 10 26 +1
29JUN26 42.00 P 4.72 4.72 4.72 4.73 -0.69 45 1 1 +1
29JUN26 43.00 P 0.00 0.00 0.00 5.27 -0.76 44 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 5.88 -0.83 45 0 38 0
29JUN26 45.00 P 0.00 0.00 0.00 6.53 -1.08 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.23 -0.90 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.01 -0.85 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.54 -1.33 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.49 -1.05 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.30 -1.00 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 19.00 P 0.20 0.20 0.20 0.06 -0.01 45 2 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.06 45 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.08 45 0 49 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 -0.08 45 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.12 45 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.13 45 0 112 0
29SEP26 29.00 P 0.98 0.98 0.98 0.99 -0.18 45 5 28 0
29SEP26 30.00 P 1.18 1.18 1.18 1.22 -0.18 45 2 994 -2
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.15 45 0 1,350 0
29SEP26 32.00 P 1.60 1.60 1.50 1.62 -0.32 44 7 81 +2
29SEP26 33.00 P 0.00 0.00 0.00 2.00 -0.25 45 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 -0.31 44 0 15 0
29SEP26 35.00 P 2.30 2.64 2.30 2.63 -0.33 44 1,002 961 -601
29SEP26 36.00 P 0.00 0.00 0.00 2.97 -0.39 44 0 28 0
29SEP26 37.00 P 3.30 3.43 3.15 3.35 -0.50 44 18 67 +2
29SEP26 38.00 P 0.00 0.00 0.00 3.81 -0.46 44 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.27 -0.51 44 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 4.77 -0.55 44 0 21 0
29SEP26 41.00 P 4.81 4.81 4.81 5.30 -0.59 44 15 15 +15
29SEP26 42.00 P 5.33 5.33 5.33 5.83 -0.69 44 15 45 +15
29SEP26 43.00 P 0.00 0.00 0.00 6.43 -0.72 45 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 7.00 -0.82 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 7.65 -1.03 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.33 -0.90 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.91 -1.20 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.72 -1.04 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.61 -0.76 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.14 -1.25 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.06 44 0 50 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.09 44 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.10 44 0 60 0
30DEC26 25.00 P 0.65 0.65 0.65 0.65 -0.13 44 10 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 -0.14 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.16 44 0 0 0
30DEC26 28.00 P 1.05 1.05 1.05 1.18 -0.18 44 4 45 +4
30DEC26 29.00 P 0.00 0.00 0.00 1.40 -0.19 44 0 62 0
30DEC26 30.00 P 0.00 0.00 0.00 1.66 -0.19 44 0 61 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.24 43 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.18 -0.27 43 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 -0.30 43 0 7 0
30DEC26 34.00 P 0.00 0.00 0.00 2.85 -0.36 43 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.24 -0.39 43 0 639 0
30DEC26 36.00 P 3.62 3.62 3.62 3.57 -0.50 43 1 17 -1
30DEC26 37.00 P 3.83 3.83 3.83 4.07 -0.43 43 10 10 +10
30DEC26 38.00 P 0.00 0.00 0.00 4.45 -0.55 43 0 1,172 0
30DEC26 39.00 P 5.03 5.03 5.03 5.01 -0.58 43 1 26 +1
30DEC26 40.00 P 0.00 0.00 0.00 5.51 -0.55 43 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 6.04 -0.48 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 -0.70 44 600 600 +600
30DEC26 43.00 P 0.00 0.00 0.00 7.20 -0.66 44 600 600 +600
30DEC26 44.00 P 0.00 0.00 0.00 7.76 -0.73 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.43 -0.81 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.09 -0.82 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.81 -0.83 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.52 -0.84 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.30 -0.83 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.78 -1.11 44 0 0 0
TOTAL PUT 8,254 54,301 +2,609
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$ 12.67
29JAN26 8.25 C 0.00 0.00 0.00 4.43 -0.27 209 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 4.17 -0.28 0 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 3.93 -0.27 183 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.67 -0.25 0 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 3.43 -0.27 158 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.18 -0.30 146 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.93 -0.24 134 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.68 -0.27 123 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.18 -0.31 100 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.67 -0.26 0 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 1.19 -0.28 67 0 162 0
29JAN26 12.00 C 0.00 0.00 0.00 0.70 -0.28 48 0 140 0
29JAN26 12.50 C 0.00 0.00 0.00 0.31 -0.23 46 0 245 0
29JAN26 13.00 C 0.16 0.19 0.16 0.09 -0.15 46 12 195 -10
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.45 -0.28 67 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.19 -0.30 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.96 -0.26 64 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.71 -0.27 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.44 -0.37 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.19 -0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.94 -0.30 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.68 -0.31 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.25 -0.26 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.76 -0.26 38 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.33 -0.25 37 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.95 -0.22 36 0 187 0
26FEB26 12.50 C 0.68 0.68 0.68 0.65 -0.18 37 15 99 -15
26FEB26 13.00 C 0.54 0.54 0.54 0.42 -0.14 37 2 73 -2
26FEB26 13.50 C 0.37 0.37 0.37 0.25 -0.11 36 20 48 -20
26FEB26 14.00 C 0.18 0.18 0.18 0.14 -0.08 36 15 146 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 8.25 C 0.00 0.00 0.00 4.54 -0.23 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.21 -0.32 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.05 -0.23 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.76 -0.30 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.57 -0.24 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.29 -0.25 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.10 -0.21 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.83 -0.26 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.35 -0.28 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.95 -0.29 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.55 -0.27 39 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.26 -0.20 41 0 5 0
30MAR26 12.50 C 1.11 1.11 1.11 0.98 -0.18 41 3 3 +3
30MAR26 13.00 C 0.00 0.00 0.00 0.77 -0.15 42 0 72 0
30MAR26 13.50 C 0.63 0.63 0.63 0.57 -0.13 41 10 140 +10
30MAR26 14.00 C 0.50 0.50 0.50 0.43 -0.10 42 1 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 -0.09 41 0 102 0
30MAR26 15.00 C 0.31 0.31 0.31 0.22 -0.08 41 10 426 -10
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.05 42 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.30 -0.25 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.05 -0.27 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.83 -0.24 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.60 -0.23 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.37 -0.23 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 -0.30 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.84 -0.35 37 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.47 -0.24 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 -0.24 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.73 -0.24 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.44 -0.19 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.16 -0.19 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.95 -0.16 41 0 87 0
29APR26 13.50 C 0.00 0.00 0.00 0.76 -0.14 41 0 56 0
29APR26 14.00 C 0.68 0.68 0.68 0.60 -0.12 41 2 108 +2
29APR26 14.50 C 0.00 0.00 0.00 0.47 -0.10 41 0 51 0
29APR26 15.00 C 0.00 0.00 0.00 0.37 -0.08 41 0 60 0
29APR26 15.50 C 0.00 0.00 0.00 0.28 -0.07 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 -0.04 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 - 41 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 4.61 -0.31 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.39 -0.30 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.17 -0.27 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.91 -0.29 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.70 -0.29 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.47 -0.30 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.25 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.09 -0.24 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.69 -0.23 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.32 -0.22 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.21 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 -0.20 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.19 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 -0.17 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.98 -0.15 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.12 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.53 -0.12 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.09 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.65 -0.28 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 -0.29 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.18 -0.30 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.26 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.77 -0.28 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.58 -0.26 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.35 -0.28 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 -0.24 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 -0.22 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.49 -0.22 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.21 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.20 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.19 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.45 -0.16 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.25 -0.16 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 -0.14 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.11 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.12 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.09 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.07 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.06 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.72 -0.28 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.51 -0.27 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.30 -0.26 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.11 -0.24 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 -0.24 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 -0.24 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 -0.23 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 -0.21 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 -0.21 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.20 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 -0.18 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.17 45 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.16 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.75 -0.15 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 -0.14 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.14 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.11 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.12 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.10 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.09 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.09 43 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.07 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 - 44 0 0 -
TOTAL CALL 90 4,556 -42
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 239 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 228 0
29JAN26 12.00 P 0.05 0.05 0.05 0.03 0.00 49 15 133 -15
29JAN26 12.50 P 0.13 0.13 0.12 0.15 +0.04 49 68 159 +45
29JAN26 13.00 P 0.32 0.32 0.32 0.44 +0.14 52 9 73 0
29JAN26 13.50 P 0.00 0.00 0.00 0.87 +0.23 59 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.36 +0.27 77 0 140 0
29JAN26 14.50 P 0.00 0.00 0.00 1.87 +0.29 103 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.33 +0.25 0 0 1 0
29JAN26 15.50 P 0.00 0.00 0.00 2.87 +0.29 140 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.83 +0.25 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.33 +0.25 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.83 +0.25 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.33 +0.25 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.83 +0.25 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.33 +0.25 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.83 +0.25 0 0 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 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 73 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 61 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 122 0
26FEB26 12.00 P 0.22 0.22 0.22 0.25 +0.05 36 2 115 +2
26FEB26 12.50 P 0.00 0.00 0.00 0.43 +0.07 35 0 26 0
26FEB26 13.00 P 0.61 0.68 0.61 0.73 +0.15 37 23 56 +23
26FEB26 13.50 P 0.00 0.00 0.00 1.08 +0.17 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.48 +0.22 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.94 +0.24 44 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.41 +0.28 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.89 +0.29 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.83 +0.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.33 +0.25 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.83 - 0 0 0 -
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 42 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 41 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 41 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 148 0
30MAR26 11.00 P 0.21 0.21 0.21 0.23 +0.04 42 15 118 +15
30MAR26 11.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 128 0
30MAR26 12.00 P 0.50 0.52 0.50 0.54 +0.07 41 2 130 +2
30MAR26 12.50 P 0.65 0.65 0.65 0.76 +0.10 41 5 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.03 +0.12 41 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.35 +0.14 42 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 1.65 +0.11 39 0 464 0
30MAR26 14.50 P 0.00 0.00 0.00 2.13 +0.16 44 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.48 +0.14 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 2.98 +0.25 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.43 +0.23 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.93 +0.29 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.38 +0.27 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.83 +0.24 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.41 +0.33 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.93 +0.35 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.42 +0.34 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.96 +0.38 75 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.39 +0.21 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.37 +0.29 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.34 +0.26 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.46 +0.38 95 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.46 +0.38 100 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.35 +0.05 41 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.50 +0.05 41 0 38 0
29APR26 12.00 P 0.00 0.00 0.00 0.69 +0.09 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 0.92 +0.11 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.18 +0.12 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 +0.14 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.85 +0.16 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.27 +0.23 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.68 +0.33 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.06 +0.22 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.51 +0.21 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.95 +0.24 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.38 +0.18 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.88 - 44 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 90 0
29JUN26 8.75 P 0.15 0.15 0.15 0.15 +0.01 40 2 17 +2
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.57 +0.06 40 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 +0.06 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 0.95 +0.08 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.19 +0.08 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.46 +0.08 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.77 +0.10 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.13 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.46 +0.14 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 +0.15 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 +0.19 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.65 +0.19 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 +0.20 34 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.50 +0.21 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.26 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 +0.27 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.89 +0.27 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 +0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.83 +0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.30 +0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.77 +0.28 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 8.73 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.71 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.68 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.69 +0.33 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.01 42 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.03 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.04 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.05 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.06 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 +0.05 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 +0.07 41 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 +0.08 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 +0.09 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.14 +0.11 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 +0.11 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 +0.13 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.16 +0.13 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.54 +0.16 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.18 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 +0.18 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 +0.19 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.20 +0.23 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.24 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.07 +0.26 37 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 +0.26 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.00 +0.26 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.27 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.90 +0.28 30 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 8.83 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.78 +0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.74 +0.31 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.71 +0.32 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 +0.03 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.03 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.03 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 +0.05 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.06 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.06 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.07 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 +0.09 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 +0.10 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.11 +0.10 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 +0.11 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.73 +0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.06 +0.13 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.41 +0.14 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.77 +0.14 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.15 +0.16 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 +0.16 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.92 +0.16 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 +0.18 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.75 - 38 0 0 -
TOTAL PUT 141 4,724 +74
ALL CONTRACTS TOTAL 783,437 18,737,146 +205,216
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED