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 27 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 198 137 61 9,613 5,336 4,277 22
AAC AAC TECH (02018) 727 298 429 23,516 10,664 12,852 53
ACC ANHUI CONCH (00914) 543 286 257 23,416 10,837 12,579 43
AIA AIA (01299) 9,308 6,490 2,818 99,475 50,182 49,293 36
AIR AIR CHINA (00753) 469 140 329 23,413 9,355 14,058 52
AKS AKESO (09926) 367 231 136 2,702 1,458 1,244 57
ALB BABA (09988) 87,580 50,846 36,734 1,819,372 726,982 1,092,390 51
ALC ALUMINUM CORP OF CHINA (02600) 1,101 337 764 51,587 23,955 27,632 64
ALH ALI HEALTH (00241) 2,588 1,272 1,316 79,273 42,541 36,732 63
AMC CAM CSI300 (03188) 181 114 67 24,699 10,530 14,169 23
ANA ANTA SPORTS (02020) 8,225 5,650 2,575 142,829 63,435 79,394 32
BCM BANK OF COMM CO LTD (03328) 2,418 1,361 1,057 19,011 7,696 11,315 30
BEA BANK OF EAST ASIA (00023) 2,796 1,849 947 13,565 5,427 8,138 21
BIU BIDU (09888) 16,989 9,276 7,713 843,999 392,838 451,161 51
BLI BILIBILI (09626) 10,152 6,025 4,127 159,152 71,981 87,171 68
BOC BOC HK (HLDGS) LTD (02388) 3,269 1,631 1,638 35,379 14,938 20,441 24
BOM BEONE MEDICINES (06160) 2,645 1,070 1,575 6,836 2,656 4,180 43
BUD BUD APAC (01876) 897 85 812 18,083 6,722 11,361 33
BYA BYD (ADJ-A) (01211) 6 6 0 6,838 2,795 4,043 33
BYD BYD COMPANY (01211) 13,752 6,310 7,442 468,725 197,497 271,228 38
BYE BYD ELECTRONIC (00285) 486 202 284 27,419 11,523 15,896 46
CAT CATL (03750) 10,198 4,158 6,040 165,150 74,357 90,793 41
CCC CHINA COMM CONS (01800) 198 168 30 32,350 18,066 14,284 23
CCE CHINA COAL (01898) 283 158 125 18,286 8,448 9,838 43
CDA CHINA CINDA (01359) 95 22 73 4,150 2,503 1,647 79
CGN CGN POWER (01816) 27 17 10 6,476 2,808 3,668 32
CHQ CHINA HONGQIAO (01378) 356 146 210 7,216 3,294 3,922 50
CHT CHINA MOBILE LTD (00941) 12,787 5,842 6,945 200,731 106,926 93,805 18
CHU CHINA UNICOM LTD (00762) 9,429 1,400 8,029 54,022 26,960 27,062 43
CIT CITIC (00267) 904 494 410 21,779 15,214 6,565 26
CKH CKH HOLDINGS (00001) 2,102 1,496 606 64,504 38,142 26,362 30
CKP CK ASSET (01113) 262 96 166 11,883 6,597 5,286 27
CLI CHINA LIFE INSURANCE (02628) 19,918 12,772 7,146 309,111 140,612 168,499 54
CLP CLP HOLDINGS LTD (00002) 602 259 343 15,311 7,577 7,734 14
CMB CM BANK (03968) 4,980 1,740 3,240 177,745 63,623 114,122 25
CNC CNOOC LTD (00883) 12,982 10,086 2,896 271,385 151,153 120,232 41
COG COUNTRY GARDEN (02007) 45 37 8 11,877 4,254 7,623 71
COL CHINA OVERSEAS (00688) 530 225 305 24,105 9,857 14,248 41
COS COSCO SHIP HOLD (01919) 262 161 101 23,851 8,570 15,281 32
CPA CATHAY PACIFIC AIRWAYS (00293) 1,023 320 703 30,930 11,230 19,700 38
CPC CHINA PETROL & CHEM COR (00386) 2,836 1,321 1,515 209,389 99,025 110,364 38
CPI CPIC (02601) 266 172 94 49,131 20,906 28,225 50
CRC CHINA RAIL CONS (01186) 341 5 336 49,001 38,724 10,277 34
CRG CHINA RAILWAY (00390) 3,223 2,771 452 36,086 20,603 15,483 54
CRL CHINA RES LAND (01109) 1,488 857 631 61,343 31,565 29,778 39
CRP CHINA RES POWER (00836) 834 403 431 15,940 8,295 7,645 21
CSA CSOP A50 ETF (02822) 240 130 110 10,088 4,992 5,096 22
CSE CHINA SHENHUA (01088) 2,211 985 1,226 45,689 20,203 25,486 32
CSP CSPC PHARMA (01093) 11,511 7,822 3,689 145,051 81,983 63,068 53
CTB CITIC BANK (00998) 310 310 0 48,291 23,211 25,080 32
CTC CHINA TELECOM CORP LTD (00728) 2,606 1,150 1,456 50,031 27,316 22,715 68
CTS CITIC SEC (06030) 874 584 290 38,059 17,616 20,443 46
DFM DONGFENG GROUP (00489) 345 128 217 28,376 22,655 5,721 35
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 155
GAC GAC GROUP (02238) 86 77 9 7,379 3,839 3,540 39
GAH GEELY AUTO (00175) 1,106 386 720 39,371 18,041 21,330 39
GHL XINYI GLASS (00868) 897 397 500 6,887 3,360 3,527 50
GJA HAI CAP. ADJ. (02611) 0 0 0 195 83 112 40
GLI GANFENG LITHIUM (01772) 4,460 3,373 1,087 97,385 54,117 43,268 90
GLX GALAXY ENT (00027) 1,175 781 394 38,409 19,881 18,528 36
GWM GWMOTOR (02333) 3,363 511 2,852 63,229 31,164 32,065 40
HCF HSCEI ETF (02828) 708 385 323 30,080 14,490 15,590 22
HDO HAIDILAO (06862) 1,113 910 203 29,619 16,366 13,253 39
HEH POWER ASSETS (00006) 282 198 84 8,259 3,650 4,609 26
HES HAIER SMART HOME (06690) 140 97 43 11,063 6,217 4,846 31
HEX HK EXCHANGES & CLEARING (00388) 22,195 11,364 10,831 431,408 240,084 191,324 26
HGN HENGAN INT'L (01044) 65 5 60 5,242 2,538 2,704 32
HKB HSBC HOLDINGS PLC (00005) 35,745 18,202 17,543 409,874 175,352 234,522 26
HKG HONG KONG & CHINA GAS (00003) 629 150 479 25,715 9,226 16,489 13
HLD HENDERSON LAND DEV LTD (00012) 362 276 86 21,564 8,990 12,574 27
HNP HUANENG POWER INT INC (00902) 1,864 1,700 164 48,095 30,790 17,305 41
HOS HUA HONG SEMI (01347) 2,104 1,015 1,089 22,096 10,157 11,939 85
HRB HORIZON ROBOTICS (09660) 430 195 235 5,290 1,795 3,495 59
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 218
INB INNOVENT BIO (01801) 258 87 171 17,349 5,977 11,372 48
JDC JD (09618) 21,386 8,831 12,555 453,099 184,360 268,739 36
JDH JD HEALTH (06618) 303 216 87 20,652 9,082 11,570 48
JXC JIANGXI COPPER (00358) 2,777 1,591 1,186 51,430 22,469 28,961 70
KDS KINGDEE INT'L (00268) 334 258 76 23,247 11,029 12,218 64
KLE KUNLUN ENERGY (00135) 116 36 80 6,842 2,307 4,535 28
KSO KINGSOFT (03888) 437 217 220 31,944 17,515 14,429 46
KST KUAISHOU (01024) 14,566 10,352 4,214 363,912 177,132 186,780 60
LAO LAOPU GOLD (06181) 662 339 323 5,911 2,989 2,922 75
LAU LI AUTO (02015) 6,094 4,263 1,831 237,908 102,331 135,577 50
LEN LENOVO GROUP (00992) 2,883 1,748 1,135 208,350 103,119 105,231 44
LNI LI NING (02331) 1,544 1,181 363 125,810 63,045 62,765 50
LNK LINK REIT (00823) 1,256 558 698 51,315 27,911 23,404 20
MDG MIDEA GROUP (00300) 715 343 372 18,538 8,393 10,145 28
MEN MENGNIU DAIRY (02319) 788 341 447 28,509 15,395 13,114 33
MET MEITUAN DIANPING (03690) 49,502 28,385 21,117 1,374,050 705,250 668,800 32
MGM MGM CHINA (02282) 442 196 246 33,550 24,510 9,040 45
MIU XIAOMI (01810) 48,715 25,036 23,679 1,514,109 843,614 670,495 38
MOL CMOC (03993) 197 100 97 5,208 2,297 2,911 67
MSB MINSHENG BANK (01988) 190 180 10 7,340 4,256 3,084 45
MTR MTR CORPORATION LTD (00066) 2,850 907 1,943 25,010 10,863 14,147 29
NBM CNBM (03323) 860 283 577 31,097 12,333 18,764 61
NCL NCI (01336) 571 390 181 16,569 7,400 9,169 56
NFU NONGFU SPRING (09633) 171 129 42 10,162 4,965 5,197 37
NTE NTES (09999) 822 505 317 33,105 15,681 17,424 38
NWD NEW WORLD DEV CO LTD (00017) 3,114 1,510 1,604 93,683 26,865 66,818 109
ORT NEW ORIENTAL (09901) 173 121 52 6,195 3,608 2,587 106
PAI PING AN INSURANCE LTD (02318) 16,623 9,676 6,947 892,713 446,956 445,757 37
PEC PETROCHINA CO LTD (00857) 6,044 2,664 3,380 537,332 258,213 279,119 33
PEN XPENG (09868) 10,256 5,228 5,028 316,175 137,399 178,776 59
PHT PA GOODDOCTOR (01833) 887 548 339 35,432 21,481 13,951 59
PIC PICC P&C (02328) 437 205 232 13,919 5,801 8,118 38
PIN PICC GROUP (01339) 412 137 275 6,526 2,576 3,950 41
POP POP MART (09992) 12,420 6,407 6,013 333,484 148,491 184,993 60
SAN SANDS CHINA LTD (01928) 2,445 1,199 1,246 93,515 38,567 54,948 43
SBO SINO BIOPHARM (01177) 440 272 168 14,589 8,015 6,574 48
SET SENSETIME (00020) 325 120 205 25,966 17,564 8,402 50
SHK SUN HUNG KAI PPT LTD (00016) 1,739 632 1,107 28,953 12,841 16,112 34
SHL XINYI SOLAR (00968) 2,261 2,015 246 42,211 17,757 24,454 58
SHZ SHENZHOU INTL (02313) 390 208 182 17,606 7,803 9,803 38
SMC SMIC (00981) 5,664 3,423 2,241 75,591 34,261 41,330 55
SNO SUNNY OPT (02382) 5,129 1,049 4,080 59,665 25,606 34,059 41
SNP SINOPHARM (01099) 6 6 0 10,166 5,294 4,872 29
SUN SUNAC (01918) 722 714 8 16,495 8,048 8,447 58
SWA SWIRE PACIFIC LTD 'A' (00019) 271 150 121 4,861 2,416 2,445 29
TCH TENCENT HOLDINGS LTD (00700) 117,520 78,692 38,828 1,591,535 856,926 734,609 24
TIC TECHTRONIC IND (00669) 1,245 772 473 17,400 10,368 7,032 35
TRF TRACKER FUND OF HK (02800) 3,859 1,412 2,447 39,828 21,534 18,294 28
TRP TRIP.COM (09961) 3,882 2,122 1,760 87,941 37,509 50,432 38
VNK CHINA VANKE (02202) 722 385 337 152,012 23,582 128,430 70
WEB WB (09898) 0 0 0 1,848 220 1,628 25
WHD WHG (ADJ-B) (00288) 1 1 0 233 7 226 37
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 28
WHG WH GROUP (00288) 62 48 14 2,895 1,272 1,623 37
WHL THE WHARF (HLDGS) LTD (00004) 17 17 0 1,269 685 584 32
WWC WANT WANT CHINA (00151) 72 5 67 4,318 1,556 2,762 35
WXA WUXI APPTEC (02359) 1,137 67 1,070 5,846 2,515 3,331 48
WXB WUXI BIO (02269) 4,755 2,362 2,393 211,149 99,564 111,585 48
XAB ABC ($0.001) (01288) 635 334 301 30,510 13,571 16,939 27
XBC BANK OF CHINA ($0.001) (03988) 23,182 14,580 8,602 736,170 379,803 356,367 22
XCC CCB ($0.001) (00939) 19,706 14,285 5,421 595,524 243,360 352,164 22
XIC ICBC ($0.001) (01398) 28,482 23,303 5,179 470,252 219,727 250,525 28
XPB PSBC ($0.001) (01658) 86 6 80 9,348 4,211 5,137 21
XTW CHINA TOWER ($0.001) (00788) 1,518 584 934 52,656 33,699 18,957 23
YZC YANKUANG ENERGY (01171) 563 264 299 26,311 12,148 14,163 39
ZAO ZA ONLINE (06060) 263 218 45 27,902 15,737 12,165 44
ZJG ZIJIN GOLD INTL (02259) 5,863 3,087 2,776 10,598 5,335 5,263 99
ZJM ZIJIN MINING GROUP (02899) 13,656 7,353 6,303 95,854 39,132 56,722 56
ZSH ZHONGSHENG HLDG (00881) 259 129 130 9,296 4,630 4,666 58
TOTAL 801,171 462,655 338,516 18,938,189 9,077,649 9,860,540
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 26FEB26 630.00 16,977 8.26 23 9.10 1.30 24,276 +2.31 +38.82
C XIC 29JAN26 6.50 14,912 0.009 26 0.020 0.004 19,010 +0.007 +350.000
C TCH 29JAN26 610.00 6,516 3.24 25 5.00 1.45 10,145 +1.05 +47.95
C ALB 26FEB26 175.00 5,973 6.68 44 6.98 4.84 20,292 +1.83 +37.73
C TCH 29JAN26 620.00 5,814 1.15 29 1.71 0.46 24,055 +0.40 +53.33
C TCH 29JAN26 600.00 4,999 9.77 30 11.68 4.33 18,481 +4.23 +76.35
P TCH 29JAN26 610.00 4,928 5.88 23 12.11 4.50 10,604 -6.25 -51.53
P TCH 26FEB26 600.00 4,618 11.71 22 14.50 10.38 24,206 -2.88 -19.74
C XCC 26FEB26 8.25 4,341 0.027 17 0.041 0.027 8,681 +0.012 +80.000
C TCH 29JAN26 630.00 4,327 0.47 33 0.65 0.23 102,116 +0.24 +104.35
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 29JAN26 250.00 83 1.64 100 6.55 0.70 31 +1.62 +8,100.00
C ZJG 29JAN26 245.00 36 2.65 100 5.64 1.00 32 +2.60 +5,200.00
C ZJG 29JAN26 240.00 141 4.10 100 11.34 1.69 108 +3.98 +3,316.67
C ZJG 29JAN26 235.00 88 6.00 100 14.05 2.02 55 +5.74 +2,207.69
C AIA 29JAN26 90.00 163 0.18 46 0.13 0.05 937 +0.17 +1,700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ZJG 29JAN26 190.00 4 0.01 97 0.17 0.17 14 -0.50 -98.04
P BLI 29JAN26 235.00 16 0.01 69 0.15 0.15 658 -0.40 -97.56
P ZJG 29JAN26 192.50 0 0.02 98 0.00 0.00 6 -0.74 -97.37
P ZJG 29JAN26 187.50 0 0.01 103 0.00 0.00 41 -0.31 -96.88
P BLI 29JAN26 240.00 34 0.03 67 0.23 0.15 822 -0.89 -96.74
* 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$ 16.03
29JAN26 9.75 C 0.00 0.00 0.00 6.30 -0.14 318 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.03 -0.03 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.15 +0.09 287 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.04 -0.02 90 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.04 0.00 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.53 -0.03 0 0 5 0
29JAN26 16.00 C 0.17 0.17 0.15 0.13 -0.02 23 3 449 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 1 197 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.43 -0.01 117 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.15 +0.09 105 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.58 -0.05 74 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.04 -0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.55 -0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.18 +0.01 75 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.59 -0.03 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.05 34 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.13 -0.01 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.62 -0.01 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.08 -0.04 14 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.67 -0.02 17 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.33 -0.02 16 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 102 0
26FEB26 17.00 C 0.07 0.07 0.07 0.05 0.00 17 100 1,306 +100
26FEB26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 5 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 48 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.07 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.56 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 -0.01 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.15 +0.05 69 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 +0.01 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.59 -0.03 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.60 -0.03 17 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.13 -0.01 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.63 -0.04 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.19 -0.01 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.80 -0.01 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.49 -0.02 16 0 39 0
30MAR26 16.50 C 0.00 0.00 0.00 0.28 -0.02 16 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.15 0.00 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.07 0.00 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 166 0
30MAR26 18.50 C 0.04 0.04 0.04 0.01 -0.01 16 4 6 +4
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 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.15 +0.05 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.58 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.18 +0.01 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 -0.02 12 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.74 +0.03 19 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.25 -0.02 15 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.89 -0.03 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.61 -0.01 16 0 0 0
29APR26 16.50 C 0.47 0.47 0.47 0.39 -0.02 16 15 15 +15
29APR26 17.00 C 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.14 0.00 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 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 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.11 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.95 +0.05 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.66 +0.05 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.43 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.67 +0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.11 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.65 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 +0.01 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.06 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.30 -0.05 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.83 +0.03 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 +0.03 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 +0.01 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.01 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.59 -0.01 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.42 0.00 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.01 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 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 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.43 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.19 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.69 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.24 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 +0.02 12 0 0 0
29SEP26 13.50 C 2.90 2.90 2.90 2.80 -0.18 10 4 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.47 +0.07 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.01 +0.01 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 +0.06 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 0.00 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 +0.01 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 0.00 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.01 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.73 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.33 0.00 9 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.07 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.49 +0.01 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 -0.01 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 0.00 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 0.00 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 +0.04 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 +0.01 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.01 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.01 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 0.00 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 18 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 0.12 0.12 0.12 0.03 0.00 18 10 140 +10
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 137 5,336 +129
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 229 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 254 0
29JAN26 16.00 P 0.06 0.06 0.04 0.08 -0.02 20 2 976 0
29JAN26 16.50 P 0.33 0.40 0.33 0.48 +0.01 27 5 50 +2
29JAN26 17.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 64 0
29JAN26 17.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.03 +0.07 117 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.51 +0.05 125 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.98 +0.02 114 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.48 +0.02 128 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.98 +0.02 168 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.98 +0.02 214 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.98 +0.02 236 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.98 +0.02 256 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.98 -0.06 276 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.00 17 0 29 0
26FEB26 15.50 P 0.10 0.10 0.10 0.10 0.00 16 25 95 0
26FEB26 16.00 P 0.22 0.22 0.22 0.28 +0.01 16 8 77 -1
26FEB26 16.50 P 0.46 0.46 0.46 0.59 0.00 17 1 51 +1
26FEB26 17.00 P 0.00 0.00 0.00 1.02 +0.01 19 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.51 +0.04 24 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 2.03 +0.01 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.54 +0.08 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.98 +0.02 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.48 +0.02 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.98 +0.02 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.02 +0.06 74 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.98 +0.02 70 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.98 -0.02 75 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.04 0.00 98 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 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 53 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 46 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 37 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 16 0 73 0
30MAR26 15.00 P 0.08 0.08 0.08 0.09 0.00 17 5 18 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.20 0.00 16 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.40 +0.01 17 0 328 0
30MAR26 16.50 P 0.00 0.00 0.00 0.70 0.00 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.08 +0.01 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.52 0.00 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.03 +0.01 24 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 +0.08 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.98 +0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.48 +0.02 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.02 38 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.02 +0.06 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.98 +0.02 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.98 -0.02 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.04 0.00 72 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 38 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 0.02 -0.01 16 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 0.00 17 0 4 0
29APR26 16.00 P 0.44 0.44 0.44 0.49 +0.01 17 15 63 +15
29APR26 16.50 P 0.00 0.00 0.00 0.78 +0.01 17 0 21 0
29APR26 17.00 P 0.00 0.00 0.00 1.14 +0.01 18 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.56 +0.01 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.03 +0.01 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 +0.06 25 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 +0.01 23 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.48 +0.02 25 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.98 +0.02 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.02 +0.05 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.98 +0.02 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.98 -0.02 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.04 0.00 61 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 0.08 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 0.00 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 +0.02 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.89 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 +0.02 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 +0.02 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.04 -0.02 18 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 +0.03 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 +0.01 19 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.01 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.03 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 +0.02 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 +0.07 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.09 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.98 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.04 0.00 50 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 0.00 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 0.06 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 0.00 17 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.01 18 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.08 +0.03 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.03 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 +0.02 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 +0.06 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 -0.06 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.02 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.98 +0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.98 +0.01 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 +0.07 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 +0.09 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.98 -0.02 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 0.00 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 0.02 +0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 0.00 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 0.00 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.32 +0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.68 +0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 +0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 +0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 +0.02 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 +0.02 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 +0.01 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 -0.02 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.98 +0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 +0.07 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.09 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 0.00 36 0 0 0
TOTAL PUT 61 4,277 +22
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$ 37.84
29JAN26 28.00 C 0.00 0.00 0.00 9.92 +0.61 225 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.93 +0.62 207 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.85 +0.54 122 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.98 +0.61 180 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.94 +0.57 145 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.85 +0.54 75 0 0 0
29JAN26 34.00 C 3.85 3.85 3.85 3.85 +0.52 60 15 47 0
29JAN26 35.00 C 0.00 0.00 0.00 2.86 +0.47 54 0 78 0
29JAN26 36.00 C 0.00 0.00 0.00 1.88 +0.37 44 0 110 0
29JAN26 37.00 C 0.00 0.00 0.00 1.10 +0.23 52 0 162 0
29JAN26 38.00 C 0.59 0.59 0.59 0.50 +0.07 51 8 659 +1
29JAN26 39.00 C 0.23 0.24 0.23 0.18 -0.01 51 36 372 -3
29JAN26 40.00 C 0.10 0.10 0.08 0.06 -0.01 54 44 403 -2
29JAN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 113 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 159 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 170 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 131 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 195 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 215 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 234 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.02 +0.64 63 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.93 +0.39 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.89 +0.45 0 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.98 +0.55 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.21 +0.44 50 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.32 +0.71 48 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.40 +0.56 43 0 20 0
26FEB26 35.00 C 0.00 0.00 0.00 3.53 +0.24 40 0 5 0
26FEB26 36.00 C 2.86 2.86 2.86 2.86 +0.30 41 8 52 0
26FEB26 37.00 C 2.20 2.20 2.20 2.21 +0.17 39 15 489 +15
26FEB26 38.00 C 1.86 1.86 1.86 1.75 +0.11 41 7 358 0
26FEB26 39.00 C 0.00 0.00 0.00 1.32 +0.12 41 0 116 0
26FEB26 40.00 C 1.00 1.00 0.97 0.97 +0.07 40 7 186 0
26FEB26 41.00 C 0.68 0.76 0.68 0.70 +0.06 40 25 309 +12
26FEB26 42.00 C 0.50 0.52 0.49 0.52 +0.06 41 18 193 +18
26FEB26 43.00 C 0.41 0.41 0.41 0.37 +0.04 41 14 129 +6
26FEB26 44.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 143 0
26FEB26 45.00 C 0.21 0.23 0.21 0.17 +0.01 41 30 162 +15
26FEB26 46.00 C 0.00 0.00 0.00 0.11 0.00 41 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.08 0.00 42 0 51 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 0.00 42 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.03 0.00 41 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.94 +0.62 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.85 +0.37 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.95 +0.51 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.96 +0.49 45 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.89 +0.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.12 +0.57 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.01 +0.42 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.20 +0.55 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.05 +0.38 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.93 +0.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.24 +0.40 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.49 +0.47 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.67 +0.47 46 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.96 +0.70 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.22 +0.48 47 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 4.43 +0.35 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.79 +0.26 43 0 16 0
30MAR26 37.00 C 0.00 0.00 0.00 3.24 +0.25 44 0 45 0
30MAR26 38.00 C 0.00 0.00 0.00 2.66 +0.11 42 0 328 0
30MAR26 39.00 C 0.00 0.00 0.00 2.33 +0.18 44 0 102 0
30MAR26 40.00 C 0.00 0.00 0.00 1.90 +0.09 43 0 58 0
30MAR26 41.00 C 0.00 0.00 0.00 1.64 +0.14 44 0 1,208 0
30MAR26 42.00 C 0.00 0.00 0.00 1.34 +0.09 44 0 105 0
30MAR26 43.00 C 0.00 0.00 0.00 1.11 +0.08 44 0 51 0
30MAR26 44.00 C 0.00 0.00 0.00 0.90 +0.06 44 0 53 0
30MAR26 45.00 C 0.00 0.00 0.00 0.73 +0.05 44 0 39 0
30MAR26 46.00 C 0.00 0.00 0.00 0.58 +0.03 44 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.47 +0.03 44 0 92 0
30MAR26 48.00 C 0.46 0.46 0.45 0.37 +0.02 44 7 27 +7
30MAR26 49.00 C 0.41 0.41 0.41 0.29 +0.01 44 10 211 +10
30MAR26 50.00 C 0.00 0.00 0.00 0.23 +0.01 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 0.00 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 0.00 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 10.42 +0.35 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.61 +0.76 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.48 +0.30 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.59 +0.04 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.06 +0.28 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.10 +0.23 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.45 +0.18 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.84 +0.36 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.37 +0.27 43 0 40 0
29APR26 37.00 C 0.00 0.00 0.00 3.85 +0.25 43 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 3.37 +0.30 43 0 30 0
29APR26 39.00 C 0.00 0.00 0.00 2.95 +0.20 44 0 45 0
29APR26 40.00 C 0.00 0.00 0.00 2.57 +0.17 44 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.24 +0.17 44 0 18 0
29APR26 42.00 C 1.95 1.95 1.95 1.94 +0.17 44 31 62 +31
29APR26 43.00 C 0.00 0.00 0.00 1.68 +0.17 44 0 47 0
29APR26 44.00 C 0.00 0.00 0.00 1.45 +0.16 44 0 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.23 +0.14 44 0 1 0
29APR26 46.00 C 1.13 1.13 1.13 1.05 +0.13 44 1 12 0
29APR26 47.00 C 0.99 0.99 0.99 0.89 +0.11 44 1 2 +1
29APR26 48.00 C 0.00 0.00 0.00 0.75 +0.10 44 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.63 +0.08 44 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 11.36 +0.18 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.42 +0.30 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.64 +0.34 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.90 +0.45 40 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 8.18 +0.40 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.89 +0.72 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.93 +0.48 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.28 +0.33 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.63 +0.34 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.13 +0.15 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.62 +0.18 42 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 4.30 +0.32 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.91 +0.25 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.51 +0.21 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.17 +0.23 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.86 +0.23 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.58 +0.23 44 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 2.31 +0.23 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.06 +0.20 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.84 +0.20 44 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.62 +0.17 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.45 +0.16 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.29 +0.16 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 1.13 +0.12 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.81 +0.10 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.60 +0.09 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.06 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 +0.04 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.17 +0.11 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.62 +0.27 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.84 +0.28 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.38 +0.18 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.64 +0.41 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.06 +0.34 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.55 +0.39 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.89 +0.31 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.43 +0.25 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.93 +0.06 43 0 0 0
29SEP26 38.00 C 5.75 5.75 5.75 5.67 +0.22 45 1 22 +1
29SEP26 39.00 C 5.25 5.25 5.20 5.20 +0.15 44 20 41 +10
29SEP26 40.00 C 0.00 0.00 0.00 4.86 +0.29 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.52 +0.21 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.20 +0.19 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.79 +0.11 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.60 +0.19 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.34 +0.19 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 3.07 +0.19 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.81 +0.15 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.61 +0.15 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.40 +0.15 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.20 +0.14 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.74 +0.11 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.40 +0.08 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.14 +0.09 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.92 +0.06 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.73 +0.05 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 +0.04 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.03 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.99 +0.13 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.46 +0.41 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.67 +0.12 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.13 +0.41 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 +0.45 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.91 +0.19 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.46 +0.26 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.97 +0.28 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.42 +0.15 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.90 +0.03 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.66 +0.15 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 +0.25 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.88 +0.14 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.53 +0.21 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.19 +0.13 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.89 +0.15 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.60 +0.19 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.33 +0.21 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 +0.17 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.81 +0.17 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.57 +0.18 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.34 +0.15 45 0 8 0
TOTAL CALL 298 10,664 +122
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 168 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 225 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 -0.07 57 0 303 0
29JAN26 36.00 P 0.14 0.14 0.10 0.07 -0.17 53 55 354 -38
29JAN26 37.00 P 0.41 0.43 0.28 0.26 -0.34 53 81 519 +24
29JAN26 38.00 P 0.88 0.90 0.65 0.69 -0.47 54 36 528 0
29JAN26 39.00 P 1.63 1.63 1.30 1.36 -0.54 54 26 602 -15
29JAN26 40.00 P 2.55 2.55 2.18 2.21 -0.57 53 18 371 -14
29JAN26 41.00 P 0.00 0.00 0.00 3.17 -0.54 54 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 4.16 -0.54 0 0 67 0
29JAN26 43.00 P 0.00 0.00 0.00 5.31 -0.39 127 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 6.16 -0.54 0 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.16 -0.54 0 0 0 -15
29JAN26 46.00 P 0.00 0.00 0.00 8.16 -0.56 0 0 0 -11
29JAN26 47.00 P 0.00 0.00 0.00 9.16 -0.80 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.17 -0.53 137 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.28 -0.42 207 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.52 -0.18 278 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.66 -0.75 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.27 -0.43 273 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.67 -0.78 223 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.17 -0.63 244 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.66 -0.54 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.55 -0.15 460 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 61 0
26FEB26 31.00 P 0.13 0.13 0.13 0.08 -0.05 42 5 150 0
26FEB26 32.00 P 0.25 0.25 0.20 0.15 -0.08 42 6 182 0
26FEB26 33.00 P 0.29 0.29 0.29 0.26 -0.12 41 14 161 0
26FEB26 34.00 P 0.54 0.54 0.46 0.43 -0.17 42 30 160 0
26FEB26 35.00 P 0.72 0.72 0.72 0.66 -0.18 41 1 234 +1
26FEB26 36.00 P 1.10 1.10 1.01 0.98 -0.23 42 5 288 +4
26FEB26 37.00 P 1.48 1.55 1.36 1.39 -0.30 42 19 681 -5
26FEB26 38.00 P 2.02 2.02 1.78 1.89 -0.38 42 12 523 +1
26FEB26 39.00 P 2.64 2.64 2.34 2.41 -0.50 41 33 338 +28
26FEB26 40.00 P 3.26 3.26 3.06 3.12 -0.34 42 15 146 +6
26FEB26 41.00 P 0.00 0.00 0.00 3.82 -0.40 42 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 4.67 -0.58 43 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 5.61 -0.53 47 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 6.31 -0.76 40 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 7.21 -0.50 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.21 -0.54 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.23 -0.73 46 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 10.47 -0.24 64 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.28 -0.42 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 63 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 -0.05 43 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.28 -0.08 44 0 71 0
30MAR26 31.00 P 0.47 0.47 0.47 0.41 -0.11 44 10 126 0
30MAR26 32.00 P 0.00 0.00 0.00 0.59 -0.14 44 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.81 -0.18 44 0 225 0
30MAR26 34.00 P 1.24 1.24 1.21 1.09 -0.21 44 2 654 0
30MAR26 35.00 P 0.00 0.00 0.00 1.43 -0.25 44 0 176 0
30MAR26 36.00 P 0.00 0.00 0.00 1.83 -0.24 44 0 213 0
30MAR26 37.00 P 0.00 0.00 0.00 2.29 -0.25 44 0 147 0
30MAR26 38.00 P 2.77 2.77 2.77 2.80 -0.36 45 15 143 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.36 -0.26 45 0 1,159 0
30MAR26 40.00 P 0.00 0.00 0.00 4.03 -0.30 45 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.72 -0.14 46 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.46 -0.46 46 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.00 -0.57 42 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.02 -0.55 47 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 7.85 -0.51 47 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 8.82 -0.37 50 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 9.74 -0.47 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.47 -0.66 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.38 -0.68 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.52 -0.29 54 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 14.89 -0.52 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.58 -0.45 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.78 -0.67 62 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.40 -0.40 73 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.80 -0.40 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.55 -0.15 89 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.83 -0.37 83 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.46 -0.24 94 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.07 -0.13 103 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.56 -0.14 106 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.66 -0.54 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.39 -0.06 44 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.55 -0.06 44 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.74 -0.08 44 0 31 0
29APR26 32.00 P 0.00 0.00 0.00 0.98 -0.10 44 0 16 0
29APR26 33.00 P 1.28 1.28 1.28 1.22 -0.16 44 1 23 +1
29APR26 34.00 P 1.63 1.63 1.63 1.56 -0.17 44 1 30 0
29APR26 35.00 P 0.00 0.00 0.00 1.91 -0.19 44 0 14 0
29APR26 36.00 P 0.00 0.00 0.00 2.33 -0.22 44 0 37 0
29APR26 37.00 P 0.00 0.00 0.00 2.80 -0.24 44 0 33 0
29APR26 38.00 P 3.28 3.28 3.28 3.32 -0.27 44 15 92 0
29APR26 39.00 P 0.00 0.00 0.00 3.89 -0.36 44 0 17 0
29APR26 40.00 P 0.00 0.00 0.00 4.54 -0.28 45 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.15 -0.13 44 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.75 -0.50 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.74 -0.38 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.53 -0.09 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.34 -0.26 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.18 -0.28 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.03 -0.39 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.78 -0.35 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.88 -0.41 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.53 -0.04 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 -0.05 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.87 -0.08 44 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.10 44 0 49 0
29JUN26 31.00 P 0.00 0.00 0.00 1.38 -0.10 44 0 9 0
29JUN26 32.00 P 1.75 1.75 1.75 1.69 -0.03 44 1 16 +1
29JUN26 33.00 P 0.00 0.00 0.00 2.04 -0.13 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.42 -0.14 44 0 104 0
29JUN26 35.00 P 2.92 2.92 2.92 2.82 -0.17 44 9 175 +7
29JUN26 36.00 P 0.00 0.00 0.00 3.29 -0.17 44 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 3.78 -0.25 44 0 146 0
29JUN26 38.00 P 4.28 4.28 4.28 4.30 -0.21 44 15 137 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.90 -0.22 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.46 -0.30 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.14 -0.28 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.98 -0.31 46 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.37 -0.48 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.03 -0.75 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.11 -0.02 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.79 -0.42 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.81 -0.21 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.69 +0.21 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.38 -0.29 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.12 -0.71 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.54 -0.24 49 0 0 0
29JUN26 55.00 P 17.57 17.57 17.57 17.58 -0.50 45 2 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.09 -0.36 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.40 -0.44 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.15 -0.10 58 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.55 -0.15 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.07 -0.13 63 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.46 -0.24 63 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.09 -0.11 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.26 -0.11 44 0 28 0
29SEP26 29.00 P 0.00 0.00 0.00 1.53 -0.10 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 -0.15 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 -0.11 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.53 -0.13 44 0 32 0
29SEP26 33.00 P 2.95 2.95 2.95 2.93 -0.12 44 2 67 +2
29SEP26 34.00 P 0.00 0.00 0.00 3.34 -0.16 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.82 -0.14 44 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.29 -0.33 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.84 -0.15 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.35 -0.22 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 -0.21 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.54 -0.26 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.21 -0.25 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 -0.32 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.60 -0.24 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.34 -0.44 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.21 -0.13 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.58 -0.75 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.79 -0.08 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.61 -0.08 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.25 -0.29 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.05 -0.27 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.17 -0.30 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.35 -0.29 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.58 -0.27 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.84 -0.39 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.26 -0.34 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.70 -0.22 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.07 -0.26 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.46 -0.25 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 -0.10 44 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 2.09 -0.10 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.43 -0.14 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.79 -0.16 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.19 -0.14 44 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 3.61 -0.13 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 -0.17 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.49 -0.20 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.04 -0.15 44 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.57 -0.15 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.13 -0.18 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.72 -0.29 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 -0.30 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.97 -0.20 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 -0.27 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.41 -0.11 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.17 -0.15 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.76 -0.28 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.57 -0.24 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.34 -0.39 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.19 -0.19 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.98 -0.28 46 0 0 0
TOTAL PUT 429 12,852 +7
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 7.96 -0.06 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 7.46 0.00 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.96 0.00 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 6.46 0.00 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.96 -0.05 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 2.54 +0.07 106 0 121 0
29JAN26 23.00 C 1.43 1.43 1.43 1.47 -0.04 41 1 973 0
29JAN26 24.00 C 0.70 0.70 0.50 0.59 -0.10 42 9 882 -2
29JAN26 25.00 C 0.11 0.11 0.11 0.13 -0.09 45 10 442 -10
29JAN26 26.00 C 0.05 0.05 0.05 0.02 -0.03 50 54 1,189 +20
29JAN26 27.00 C 0.03 0.03 0.03 0.01 0.00 65 30 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.00 -0.02 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.47 -0.10 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.00 -0.17 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.01 0.00 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.51 -0.01 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.16 +0.14 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.54 +0.02 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.55 +0.02 32 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 2.73 -0.01 38 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 1.82 0.00 31 0 148 0
26FEB26 24.00 C 1.19 1.19 1.10 1.16 -0.03 31 26 129 +2
26FEB26 25.00 C 0.67 0.70 0.67 0.70 -0.03 32 19 341 +11
26FEB26 26.00 C 0.37 0.41 0.37 0.40 -0.01 33 67 211 +4
26FEB26 27.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 300 0
26FEB26 28.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 36 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 46 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 34 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.03 -0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.47 0.00 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.47 -0.05 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.00 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.48 -0.29 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.01 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.65 -0.11 47 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.08 +0.01 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.60 +0.08 34 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.16 +0.04 37 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.77 +0.16 41 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.75 +0.12 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.00 +0.17 35 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.17 +0.03 31 0 87 0
30MAR26 24.00 C 1.51 1.51 1.51 1.57 +0.01 31 17 132 +17
30MAR26 25.00 C 0.00 0.00 0.00 1.09 0.00 31 0 235 0
30MAR26 26.00 C 0.76 0.76 0.76 0.76 -0.01 32 15 141 0
30MAR26 27.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 83 0
30MAR26 30.00 C 0.00 0.00 0.00 0.11 0.00 32 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.28 +0.09 56 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.55 -0.22 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.32 +0.15 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.82 +0.06 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.33 +0.26 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.71 +0.09 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.25 +0.06 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.90 +0.16 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.02 +0.13 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.05 +0.01 29 0 285 0
29APR26 23.00 C 0.00 0.00 0.00 2.42 +0.03 30 0 465 0
29APR26 24.00 C 1.78 1.78 1.78 1.84 +0.01 31 30 40 +12
29APR26 25.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 5 0
29APR26 26.00 C 0.00 0.00 0.00 1.01 0.00 31 0 85 0
29APR26 27.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 52 0
29APR26 28.00 C 0.00 0.00 0.00 0.50 0.00 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.06 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.57 -0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.08 -0.04 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.59 -0.16 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.28 +0.01 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.61 -0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.32 +0.15 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.82 +0.06 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.37 +0.21 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.92 +0.15 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.48 +0.12 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.94 0.00 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.04 -0.04 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.37 -0.05 31 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 2.72 -0.03 31 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.21 +0.05 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.73 +0.05 31 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 1.32 +0.04 31 0 7 0
29JUN26 27.00 C 0.00 0.00 0.00 1.01 +0.05 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.75 +0.04 31 0 87 0
29JUN26 29.00 C 0.00 0.00 0.00 0.55 +0.03 31 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 96 0
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.28 +0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.72 -0.14 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.32 -0.07 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.82 -0.08 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.37 +0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.92 -0.14 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.50 -0.13 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 -0.12 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.35 -0.08 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.69 +0.02 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.15 +0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 0.00 31 0 1 0
29SEP26 25.00 C 2.20 2.20 2.20 2.12 -0.03 31 6 0 -6
29SEP26 26.00 C 0.00 0.00 0.00 1.75 -0.02 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.45 +0.01 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.18 +0.01 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.01 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.77 +0.01 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 0.00 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.28 -0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 -0.15 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.32 -0.14 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.83 -0.20 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.41 -0.19 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.01 -0.18 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.62 -0.14 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.31 -0.12 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 -0.15 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.08 30 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.43 -0.03 30 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.94 -0.07 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 -0.08 30 0 0 0
30DEC26 27.00 C 1.69 1.69 1.69 1.84 -0.05 30 2 2 +2
30DEC26 28.00 C 0.00 0.00 0.00 1.57 -0.03 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.10 -0.03 30 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.03 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 -0.01 30 0 1 0
TOTAL CALL 286 10,837 +50
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 183 0
29JAN26 22.00 P 0.02 0.02 0.02 0.01 0.00 71 30 1,103 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 638 0
29JAN26 24.00 P 0.19 0.20 0.18 0.14 -0.09 44 22 568 +6
29JAN26 25.00 P 0.00 0.00 0.00 0.68 -0.10 47 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 1.59 -0.04 63 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 2.58 +0.04 86 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 4.62 +0.08 151 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 5.54 0.00 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 6.62 +0.08 195 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 7.62 +0.08 214 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 8.57 -0.08 200 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 9.58 +0.04 225 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 10.54 -0.16 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 824 0
26FEB26 21.00 P 0.08 0.08 0.08 0.05 -0.01 33 30 875 -30
26FEB26 22.00 P 0.14 0.15 0.14 0.14 -0.01 33 33 282 -15
26FEB26 23.00 P 0.35 0.35 0.35 0.33 -0.02 32 60 156 +38
26FEB26 24.00 P 0.64 0.64 0.63 0.66 -0.03 32 50 149 +30
26FEB26 25.00 P 0.00 0.00 0.00 1.21 -0.03 33 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 1.92 -0.04 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.77 +0.07 37 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.59 -0.04 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.62 -0.07 42 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.64 +0.03 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.63 +0.08 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.63 -0.04 61 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.63 -0.07 66 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 38 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 0.00 32 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 33 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 0.00 32 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 32 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 0.00 32 0 91 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 0.00 32 0 263 0
30MAR26 22.00 P 0.00 0.00 0.00 0.35 0.00 32 0 111 0
30MAR26 23.00 P 0.61 0.61 0.61 0.62 0.00 32 25 119 +25
30MAR26 24.00 P 0.00 0.00 0.00 1.02 0.00 32 0 115 0
30MAR26 25.00 P 0.00 0.00 0.00 1.54 -0.03 32 0 49 0
30MAR26 26.00 P 0.00 0.00 0.00 2.21 -0.03 33 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 2.98 -0.03 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.85 0.00 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.63 -0.08 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.74 +0.05 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.63 -0.10 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.63 -0.04 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.63 -0.07 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.63 +0.09 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.61 -0.09 54 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 0.00 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 4 0
29APR26 22.00 P 0.49 0.49 0.49 0.50 0.00 31 5 467 +5
29APR26 23.00 P 0.00 0.00 0.00 0.80 0.00 31 0 285 0
29APR26 24.00 P 0.00 0.00 0.00 1.22 -0.01 31 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 1.76 -0.01 31 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 2.40 -0.02 32 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.17 +0.07 33 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.85 -0.14 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.63 -0.24 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.74 -0.01 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.65 -0.10 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.63 -0.14 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.64 -0.06 42 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 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 +0.03 31 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 +0.01 30 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 0.65 +0.03 30 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.97 +0.05 30 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.37 +0.05 30 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 1.85 +0.04 30 0 252 0
29JUN26 25.00 P 0.00 0.00 0.00 2.42 +0.06 30 0 195 0
29JUN26 26.00 P 0.00 0.00 0.00 3.04 +0.05 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.73 +0.01 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.48 0.00 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.32 -0.01 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.17 +0.02 27 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.06 +0.07 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.01 +0.13 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.95 +0.18 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.81 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 0.00 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 0.00 30 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.01 30 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.02 +0.04 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.36 +0.02 30 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 1.80 +0.04 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.30 +0.05 30 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.87 +0.08 30 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 +0.06 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.11 +0.03 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 +0.06 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 +0.09 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.45 -0.06 28 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.30 +0.11 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.14 +0.09 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.07 +0.13 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.98 +0.09 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.97 +0.10 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.01 30 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 0.00 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 0.00 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.02 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 +0.02 30 0 0 0
30DEC26 22.00 P 1.62 1.62 1.62 1.64 +0.01 30 2 73 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.09 +0.02 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.59 +0.03 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.16 +0.05 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.79 +0.07 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.48 +0.08 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.22 +0.15 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 +0.09 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.58 -0.08 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.53 +0.10 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.45 +0.12 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.32 +0.12 30 0 0 0
TOTAL PUT 257 12,579 +61
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$ 86.45
29JAN26 46.00 C 0.00 0.00 0.00 40.46 +3.29 269 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 39.46 +3.28 259 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 38.46 +3.31 249 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 37.46 +3.31 239 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 36.46 +3.28 230 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 33.96 +3.28 207 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.54 +3.36 284 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 28.96 +3.29 162 0 0 0
29JAN26 60.00 C 26.35 26.35 26.30 27.22 +4.04 361 50 55 -25
29JAN26 62.50 C 0.00 0.00 0.00 23.96 +3.22 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.46 +3.28 0 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 19.25 +3.57 211 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 16.46 +3.39 0 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 13.97 +3.40 92 0 1,788 0
29JAN26 75.00 C 11.20 11.20 11.01 11.47 +3.38 75 33 403 -3
29JAN26 77.50 C 0.00 0.00 0.00 9.25 +3.62 111 0 857 0
29JAN26 80.00 C 6.29 6.29 6.29 6.51 +3.23 57 2 870 0
29JAN26 82.50 C 2.56 3.81 2.56 4.12 +2.89 50 202 548 -15
29JAN26 85.00 C 0.90 1.83 0.90 1.91 +1.60 40 233 890 +38
29JAN26 87.50 C 0.18 0.52 0.18 0.47 +0.42 34 811 1,314 +223
29JAN26 90.00 C 0.05 0.13 0.05 0.18 +0.17 46 163 937 +120
29JAN26 92.50 C 0.00 0.00 0.00 0.09 +0.08 57 20 1,365 -20
29JAN26 95.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 450 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 79 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 89 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 96 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 34.70 +3.98 377 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 32.17 +3.99 345 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 29.64 +3.90 313 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 27.22 +4.04 295 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 24.68 +3.94 264 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 21.70 +3.52 185 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 19.25 +3.57 171 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 16.96 +3.88 172 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 13.97 +3.38 66 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 11.47 +3.36 53 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 9.25 +3.59 90 0 13 0
30JAN26 80.00 C 0.00 0.00 0.00 6.71 +3.37 67 0 9 0
30JAN26 82.50 C 3.00 3.00 3.00 4.12 +2.74 40 15 29 -7
30JAN26 85.00 C 1.59 1.59 1.58 2.02 +1.62 36 5 75 +3
30JAN26 87.50 C 0.55 0.68 0.53 0.64 +0.56 34 68 65 +43
30JAN26 90.00 C 0.00 0.00 0.00 0.22 +0.20 40 0 15 0
30JAN26 92.50 C 0.04 0.04 0.04 0.09 +0.08 46 50 53 +50
30JAN26 95.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 79 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 34.70 +3.98 205 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 32.23 +4.05 190 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 29.67 +3.93 171 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 27.22 +3.97 159 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 24.68 +3.94 143 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 22.15 +3.97 128 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 19.25 +3.57 91 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 17.02 +3.89 95 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 13.97 +3.30 0 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 11.94 +3.70 67 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 9.45 +3.54 56 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 7.01 +3.27 45 0 0 0
06FEB26 82.50 C 4.25 4.25 4.25 4.54 +2.52 33 13 13 +13
06FEB26 85.00 C 1.84 2.51 1.84 2.70 +1.82 32 8 8 +8
06FEB26 87.50 C 0.60 1.30 0.60 1.28 +0.94 30 255 93 +90
06FEB26 90.00 C 0.58 0.62 0.48 0.61 +0.50 31 113 28 +28
06FEB26 92.50 C 0.19 0.27 0.19 0.27 +0.24 33 101 97 +97
06FEB26 95.00 C 0.08 0.08 0.08 0.12 +0.11 35 10 10 +10
06FEB26 97.50 C 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 40.28 +4.10 140 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 38.57 +3.41 68 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 37.57 +3.41 62 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 36.57 +3.39 0 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 34.70 +3.98 115 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.23 +4.01 107 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.67 +3.92 96 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.22 +3.96 89 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.77 +4.03 82 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.15 +3.67 71 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 19.69 +3.85 64 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 17.02 +3.70 52 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 14.60 +3.68 47 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 11.94 +3.31 36 0 315 0
26FEB26 77.50 C 0.00 0.00 0.00 9.71 +3.23 35 0 256 0
26FEB26 80.00 C 6.29 6.29 6.29 7.30 +2.70 29 1 382 -1
26FEB26 82.50 C 4.20 5.23 4.13 5.16 +2.19 26 47 440 -47
26FEB26 85.00 C 2.05 3.57 2.05 3.54 +1.75 26 264 606 -32
26FEB26 87.50 C 1.35 2.35 1.35 2.30 +1.26 27 320 1,476 +162
26FEB26 90.00 C 0.91 1.45 0.91 1.46 +0.89 27 654 2,533 +189
26FEB26 92.50 C 0.58 0.88 0.58 0.91 +0.62 28 436 1,038 +235
26FEB26 95.00 C 0.36 0.55 0.36 0.55 +0.42 29 587 990 +505
26FEB26 97.50 C 0.22 0.32 0.22 0.34 +0.28 30 87 237 -16
26FEB26 100.00 C 0.17 0.22 0.17 0.21 +0.18 31 40 315 +40
26FEB26 102.50 C 0.13 0.16 0.13 0.13 +0.12 32 19 224 0
26FEB26 105.00 C 0.11 0.11 0.10 0.08 +0.07 33 31 282 +31
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 141 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 733 0
30MAR26 38.00 C 0.00 0.00 0.00 49.40 +4.18 128 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.64 +3.28 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.12 +3.79 110 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 46.33 +4.00 115 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.60 +3.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.81 +3.46 82 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.82 +3.55 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 42.16 +3.89 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.49 +4.06 104 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.28 +3.99 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.77 +3.45 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.09 +3.66 81 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.86 +3.55 67 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 34.70 +3.87 76 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 32.39 +4.03 75 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 29.67 +3.76 63 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 27.22 +3.71 58 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 24.77 +3.78 54 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 22.15 +3.56 45 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 20.00 +3.83 47 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 17.54 +3.78 43 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 14.60 +3.07 29 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 12.48 +3.05 31 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 10.70 +3.20 34 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 8.52 +2.75 31 0 1,718 0
30MAR26 82.50 C 5.65 6.02 5.65 6.54 +2.24 28 8 528 -6
30MAR26 85.00 C 4.56 4.79 4.56 5.01 +1.86 28 10 561 +1
30MAR26 87.50 C 3.64 3.71 3.51 3.79 +1.51 28 182 1,266 +132
30MAR26 90.00 C 1.70 2.85 1.70 2.81 +1.18 28 332 454 +160
30MAR26 92.50 C 1.71 2.09 1.71 1.98 +0.86 28 65 727 +3
30MAR26 95.00 C 1.20 1.54 1.20 1.33 +0.58 28 503 713 +437
30MAR26 97.50 C 1.06 1.14 1.06 0.86 +0.36 27 286 539 +32
30MAR26 100.00 C 0.67 0.85 0.67 0.53 +0.21 27 65 654 -6
30MAR26 102.50 C 0.56 0.56 0.56 0.31 +0.10 26 3 82 +3
30MAR26 105.00 C 0.46 0.46 0.46 0.18 +0.05 26 1 243 +1
30MAR26 107.50 C 0.36 0.36 0.36 0.10 +0.02 26 1 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.05 0.00 25 0 73 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 36.86 +3.23 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 34.70 +3.54 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.47 +3.76 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.67 +3.41 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.22 +3.51 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.18 +3.88 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.18 +3.24 34 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 20.00 +3.43 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.54 +3.36 33 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.97 +2.91 27 0 0 0
29APR26 75.00 C 12.88 12.88 12.88 12.86 +2.79 28 3 3 +3
29APR26 77.50 C 0.00 0.00 0.00 11.19 +2.95 31 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 8.79 +2.16 26 0 288 0
29APR26 82.50 C 7.34 7.34 7.34 7.43 +2.22 28 30 193 +30
29APR26 85.00 C 5.97 5.97 5.97 5.95 +1.90 28 30 152 0
29APR26 87.50 C 4.68 4.68 4.59 4.73 +1.61 28 31 139 +31
29APR26 90.00 C 0.00 0.00 0.00 3.71 +1.31 28 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.87 +1.08 28 0 121 0
29APR26 95.00 C 2.16 2.16 2.16 2.14 +0.82 28 30 94 +30
29APR26 97.50 C 1.80 1.80 1.80 1.57 +0.61 28 1 34 +1
29APR26 100.00 C 1.36 1.36 1.36 1.13 +0.44 28 30 126 +30
29APR26 102.50 C 1.10 1.10 1.10 0.79 +0.30 27 30 90 +29
29APR26 105.00 C 0.00 0.00 0.00 0.55 +0.21 27 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.37 +0.13 27 0 67 0
29APR26 110.00 C 0.59 0.59 0.59 0.25 +0.08 27 1 5 +1
29APR26 112.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.82 +3.10 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.16 +3.43 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.49 +3.80 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.28 +3.52 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.01 +3.26 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.09 +3.31 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.86 +3.06 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.70 +3.36 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.80 +4.00 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.96 +3.54 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.70 +3.68 43 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 25.18 +3.55 39 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 23.07 +3.75 40 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.00 +2.90 28 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 18.08 +2.96 32 0 910 0
29JUN26 72.50 C 0.00 0.00 0.00 16.34 +3.65 34 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 14.23 +3.38 32 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 12.36 +3.18 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 10.52 +2.81 31 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 8.48 +2.12 28 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 7.15 +1.93 28 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 5.94 +1.67 28 0 145 0
29JUN26 90.00 C 4.80 4.80 4.72 4.96 +1.45 28 2 829 0
29JUN26 92.50 C 0.00 0.00 0.00 4.10 +1.23 29 0 576 0
29JUN26 95.00 C 3.28 3.28 3.28 3.41 +1.12 29 1 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 2.83 +0.99 29 0 65 0
29JUN26 100.00 C 2.24 2.24 2.24 2.34 +0.87 30 5 78 +5
29JUN26 102.50 C 1.68 1.80 1.68 1.92 +0.76 30 101 106 +39
29JUN26 105.00 C 0.00 0.00 0.00 1.57 +0.64 30 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 1.27 +0.54 30 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.04 +0.46 30 0 388 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 +0.38 30 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 +0.33 31 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 41.49 +3.76 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.42 +3.66 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.01 +3.25 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.36 +3.58 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.05 +3.25 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.70 +3.36 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.80 +3.93 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.18 +3.67 39 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 27.70 +3.49 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.18 +3.20 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.07 +3.29 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.67 +2.76 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.93 +3.30 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 17.08 +3.24 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.55 +2.38 27 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 13.00 +2.35 28 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.24 +2.03 27 0 48 0
29SEP26 82.50 C 9.84 9.84 9.83 10.08 +2.05 28 2 44 0
29SEP26 85.00 C 8.65 8.65 8.60 8.84 +1.91 28 6 58 +6
29SEP26 87.50 C 7.04 7.04 7.04 7.70 +1.77 28 30 114 +30
29SEP26 90.00 C 0.00 0.00 0.00 6.71 +1.59 28 0 120 0
29SEP26 92.50 C 5.84 5.84 5.84 5.84 +1.41 28 30 128 +30
29SEP26 95.00 C 0.00 0.00 0.00 5.09 +1.28 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 4.46 +1.15 29 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 3.88 +1.01 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.40 +0.94 30 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.99 +0.90 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 2.59 +0.79 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.71 30 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 1.94 +0.63 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.65 +0.57 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.45 +0.52 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.25 +0.46 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.07 +0.40 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 +0.33 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.79 +0.29 31 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.68 +0.26 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 38.38 +3.56 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.05 +3.21 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.70 +3.21 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.80 +3.62 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.18 +3.26 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.77 +3.02 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.48 +2.96 29 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.78 +3.07 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.95 +2.16 26 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.62 +2.77 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.83 +2.78 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.12 +2.58 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.33 +2.24 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.64 +1.96 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.65 +2.18 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.38 +1.84 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 9.28 +1.96 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 8.27 +1.68 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 7.47 +1.50 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 6.59 +1.33 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 5.94 +1.35 29 0 5 0
30DEC26 100.00 C 5.30 5.30 5.30 5.27 +1.26 29 1 10 +1
30DEC26 102.50 C 0.00 0.00 0.00 4.74 +1.28 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 4.23 +1.21 29 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 3.75 +1.17 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.33 +1.08 29 0 30 0
30DEC26 112.50 C 2.70 3.00 2.70 2.92 +0.99 29 2 5 +2
30DEC26 115.00 C 0.00 0.00 0.00 2.58 +0.97 30 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.28 +0.89 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.98 +0.81 30 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.76 +0.75 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.50 +0.64 29 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 +0.61 30 0 30 0
30DEC26 130.00 C 1.60 1.60 1.60 1.16 +0.51 30 30 270 0
TOTAL CALL 6,490 50,182 +2,744
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 295 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 285 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 275 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 266 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 244 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 222 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 828 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,191 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,004 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 530 0
29JAN26 75.00 P 0.02 0.02 0.02 0.01 -0.01 77 34 974 0
29JAN26 77.50 P 0.03 0.03 0.02 0.02 -0.04 67 12 751 0
29JAN26 80.00 P 0.05 0.05 0.02 0.04 -0.15 55 53 1,100 -41
29JAN26 82.50 P 0.16 0.16 0.07 0.15 -0.50 49 101 897 +49
29JAN26 85.00 P 1.00 1.00 0.35 0.49 -1.67 42 235 451 +5
29JAN26 87.50 P 2.48 2.48 1.72 1.57 -2.91 37 56 198 +12
29JAN26 90.00 P 3.86 3.86 3.86 3.72 -3.23 46 23 182 0
29JAN26 92.50 P 0.00 0.00 0.00 6.18 -3.27 63 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 8.60 -3.35 69 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 11.41 -3.04 123 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.66 -3.29 111 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.16 -3.29 127 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.66 -3.29 141 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.16 -3.29 154 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.66 -3.29 168 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.16 -3.29 181 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.66 -3.29 193 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
30JAN26 77.50 P 0.02 0.02 0.02 0.02 -0.06 55 18 23 +18
30JAN26 80.00 P 0.08 0.08 0.08 0.05 -0.19 47 3 14 0
30JAN26 82.50 P 0.22 0.22 0.22 0.18 -0.56 42 1 197 -1
30JAN26 85.00 P 0.90 0.90 0.59 0.59 -1.69 38 42 56 +40
30JAN26 87.50 P 2.30 2.30 1.97 1.73 -2.75 36 58 58 +16
30JAN26 90.00 P 4.99 4.99 4.09 3.79 -3.16 42 105 15 +15
30JAN26 92.50 P 0.00 0.00 0.00 6.18 -3.27 52 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 8.74 -3.21 72 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 11.41 -3.04 101 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 13.66 -3.29 91 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 16.16 -3.29 104 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 18.66 -3.29 116 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 21.16 -3.29 127 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 23.66 -3.29 138 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 26.83 -2.62 216 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
06FEB26 77.50 P 0.11 0.11 0.11 0.16 -0.12 43 3 5 +3
06FEB26 80.00 P 0.18 0.18 0.18 0.32 -0.30 40 10 25 +10
06FEB26 82.50 P 0.00 0.00 0.00 0.64 -0.67 36 0 6 0
06FEB26 85.00 P 1.23 1.23 1.23 1.23 -1.50 33 6 6 +6
06FEB26 87.50 P 2.58 2.58 2.58 2.35 -2.35 31 30 60 +30
06FEB26 90.00 P 0.00 0.00 0.00 4.17 -2.84 33 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 6.27 -3.18 33 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 8.74 -3.21 41 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 11.41 -3.04 56 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 13.70 -3.31 55 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 16.16 -3.35 59 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 18.66 -3.35 66 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 21.20 -3.31 75 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 23.84 -3.17 91 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 26.83 -2.68 119 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
26FEB26 60.00 P 0.04 0.04 0.04 0.01 0.00 47 35 60 +35
26FEB26 62.50 P 0.05 0.05 0.05 0.01 0.00 42 21 203 +21
26FEB26 65.00 P 0.06 0.06 0.06 0.01 -0.01 38 40 331 +40
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 33 0 228 0
26FEB26 70.00 P 0.09 0.09 0.09 0.02 -0.08 31 18 459 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 -0.15 30 0 384 0
26FEB26 75.00 P 0.22 0.22 0.19 0.13 -0.25 29 33 517 -1
26FEB26 77.50 P 0.42 0.43 0.34 0.30 -0.41 29 194 554 +7
26FEB26 80.00 P 0.80 0.80 0.62 0.61 -0.66 28 181 654 +137
26FEB26 82.50 P 1.35 1.35 1.12 1.12 -1.04 27 70 605 0
26FEB26 85.00 P 2.06 2.15 1.99 1.97 -1.56 27 347 783 +250
26FEB26 87.50 P 3.60 3.60 3.23 3.25 -2.05 28 279 408 +229
26FEB26 90.00 P 4.93 4.93 4.93 4.89 -2.45 28 30 319 0
26FEB26 92.50 P 0.00 0.00 0.00 6.85 -2.74 29 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 9.23 -2.75 34 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 11.41 -3.04 34 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 13.80 -3.21 37 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 16.16 -3.35 37 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 18.69 -3.32 42 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 21.20 -3.31 46 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 24.26 -2.75 65 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.83 -2.68 71 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.70 -3.31 57 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 35 8 639 -8
30MAR26 65.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 359 0
30MAR26 67.50 P 0.00 0.00 0.00 0.13 -0.07 33 0 930 0
30MAR26 70.00 P 0.00 0.00 0.00 0.24 -0.13 32 0 847 0
30MAR26 72.50 P 0.44 0.45 0.44 0.42 -0.22 32 44 812 +30
30MAR26 75.00 P 0.71 0.71 0.65 0.65 -0.34 31 30 1,610 +11
30MAR26 77.50 P 1.16 1.16 1.02 1.03 -0.49 30 64 1,029 0
30MAR26 80.00 P 1.71 1.71 1.50 1.55 -0.74 29 190 1,822 -106
30MAR26 82.50 P 2.40 2.40 2.25 2.26 -1.07 29 51 659 0
30MAR26 85.00 P 3.45 3.45 3.25 3.20 -1.43 28 148 613 -3
30MAR26 87.50 P 4.62 4.62 4.62 4.49 -1.82 28 30 120 +30
30MAR26 90.00 P 6.14 6.14 6.14 6.02 -2.15 29 9 9 +9
30MAR26 92.50 P 0.00 0.00 0.00 7.36 -2.83 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.23 -3.13 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.41 -3.30 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.80 -3.24 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.16 -3.37 27 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 18.69 -3.32 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.20 -3.33 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.26 -2.75 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.83 -2.70 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.70 -3.33 43 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.08 28 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.13 29 0 50 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 -0.20 28 0 90 0
29APR26 70.00 P 0.00 0.00 0.00 0.32 -0.32 28 0 95 0
29APR26 72.50 P 0.00 0.00 0.00 0.56 -0.43 28 0 126 0
29APR26 75.00 P 1.01 1.02 1.01 0.91 -0.53 28 33 278 +33
29APR26 77.50 P 1.49 1.50 1.49 1.42 -0.66 28 6 123 +1
29APR26 80.00 P 2.04 2.04 2.04 2.08 -0.86 28 1 147 -1
29APR26 82.50 P 2.92 2.92 2.92 2.89 -1.14 28 1 272 0
29APR26 85.00 P 0.00 0.00 0.00 3.93 -1.39 28 0 210 0
29APR26 87.50 P 5.28 5.39 5.13 5.20 -1.75 28 120 153 +63
29APR26 90.00 P 0.00 0.00 0.00 6.73 -2.00 28 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.52 -2.14 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.78 -2.95 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.68 -3.23 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.80 -3.47 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.16 -3.42 24 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.69 -3.35 27 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.29 -3.24 31 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.26 -2.75 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.83 -2.70 44 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.83 -3.20 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.03 34 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.04 32 0 209 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.05 32 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 +0.04 32 0 409 0
29JUN26 65.00 P 0.00 0.00 0.00 0.61 +0.01 31 0 1,676 0
29JUN26 67.50 P 0.92 0.92 0.92 0.86 -0.07 31 1 388 0
29JUN26 70.00 P 0.00 0.00 0.00 1.18 -0.21 30 0 2,188 0
29JUN26 72.50 P 0.00 0.00 0.00 1.59 -0.39 30 0 2,411 0
29JUN26 75.00 P 0.00 0.00 0.00 2.14 -0.53 29 0 690 0
29JUN26 77.50 P 2.76 2.76 2.76 2.81 -0.71 29 1 491 0
29JUN26 80.00 P 3.50 3.50 3.50 3.61 -0.95 29 1 255 0
29JUN26 82.50 P 0.00 0.00 0.00 4.54 -1.20 28 0 285 0
29JUN26 85.00 P 5.74 5.74 5.74 5.66 -1.49 28 1 78 0
29JUN26 87.50 P 7.29 7.29 7.29 7.01 -1.69 28 30 30 +30
29JUN26 90.00 P 0.00 0.00 0.00 8.52 -2.04 28 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 10.06 -2.35 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.42 -1.94 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.40 -1.95 31 0 0 0
29JUN26 100.00 P 16.79 16.79 16.79 15.52 -3.00 26 1 32 0
29JUN26 102.50 P 0.00 0.00 0.00 17.67 -3.06 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.69 -3.52 26 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.22 -3.30 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.26 -3.59 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.83 -3.38 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.12 -3.48 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 51 0
29SEP26 52.50 P 0.45 0.45 0.45 0.10 -0.06 29 1 136 -1
29SEP26 55.00 P 0.53 0.53 0.53 0.17 -0.10 29 4 135 -4
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.15 29 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.21 29 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 -0.28 29 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 0.98 -0.37 29 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.47 29 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.86 -0.60 29 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 2.48 -0.72 29 0 107 0
29SEP26 75.00 P 0.00 0.00 0.00 3.21 -0.78 29 0 71 0
29SEP26 77.50 P 4.12 4.12 4.12 4.04 -0.90 29 1 224 0
29SEP26 80.00 P 0.00 0.00 0.00 5.01 -1.02 29 0 767 0
29SEP26 82.50 P 0.00 0.00 0.00 6.08 -1.15 29 0 254 0
29SEP26 85.00 P 0.00 0.00 0.00 7.29 -1.33 29 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 8.64 -1.60 29 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 10.13 -1.77 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.80 -1.87 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.56 -1.99 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.12 -2.39 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.30 -2.25 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.66 -2.99 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.76 -3.04 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.89 -3.12 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.63 -2.62 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.29 -3.25 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.65 -3.19 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.16 -3.22 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.74 -3.04 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.07 -3.02 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.20 -3.28 30 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.75 -3.07 32 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.82 -3.41 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.10 25 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.12 25 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.17 25 0 6 0
30DEC26 55.00 P 0.78 0.78 0.78 0.21 -0.25 26 1 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.35 26 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.44 26 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 0.84 -0.55 26 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.23 -0.66 27 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 -0.78 27 0 64 0
30DEC26 70.00 P 2.87 2.87 2.87 2.31 -0.90 27 2 37 +2
30DEC26 72.50 P 3.55 3.55 3.55 3.01 -1.03 27 1 11 0
30DEC26 75.00 P 0.00 0.00 0.00 3.88 -1.02 28 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 4.85 -1.06 28 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 5.94 -1.28 28 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 7.08 -1.38 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 8.31 -1.51 28 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 9.74 -1.52 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 11.32 -1.58 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.86 -1.77 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.57 -1.89 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.46 -1.91 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.93 -2.41 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.17 -2.21 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.23 -2.33 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.35 -2.25 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.07 -2.80 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.49 -2.60 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.67 -2.64 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.90 -2.70 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.74 -3.13 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.07 -3.17 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.59 -3.00 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.80 -3.14 30 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.66 -2.67 33 0 0 0
TOTAL PUT 2,818 49,293 +966
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$ 7.14
29JAN26 4.30 C 0.00 0.00 0.00 2.85 +0.05 330 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.75 0.00 316 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.65 0.00 303 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.55 0.00 290 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.45 0.00 278 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 0.00 265 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 0.00 253 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.15 +0.05 241 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.90 +0.05 212 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 +0.05 184 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 +0.05 157 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 +0.05 130 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 +0.05 104 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.66 +0.06 93 0 38 0
29JAN26 6.75 C 0.46 0.46 0.46 0.41 +0.05 64 5 66 0
29JAN26 7.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 420 0
29JAN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 54 0 505 0
29JAN26 7.50 C 0.03 0.03 0.03 0.02 -0.01 58 23 495 -22
29JAN26 7.75 C 0.01 0.01 0.01 0.01 0.00 70 47 263 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 129 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 178 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.76 +0.01 82 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.04 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.91 +0.04 53 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.02 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 0.00 45 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 +0.03 45 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.96 +0.05 42 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 +0.01 41 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 +0.04 39 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 +0.03 40 0 70 0
26FEB26 7.25 C 0.31 0.31 0.31 0.28 +0.02 39 5 518 +5
26FEB26 7.50 C 0.17 0.20 0.17 0.18 +0.01 38 28 68 -6
26FEB26 7.75 C 0.00 0.00 0.00 0.12 0.00 39 0 248 0
26FEB26 8.00 C 0.00 0.00 0.00 0.08 0.00 40 0 409 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 0.00 41 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 3.86 -0.01 77 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.76 +0.03 73 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.66 +0.04 69 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.56 +0.05 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.46 +0.05 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.36 +0.05 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.26 0.00 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.15 +0.03 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.97 0.00 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.87 +0.02 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.77 -0.01 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.67 0.00 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 0.00 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.47 -0.01 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.38 +0.03 52 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.28 0.00 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.18 0.00 47 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 -0.02 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.71 +0.02 45 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 +0.02 45 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 +0.02 43 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 +0.08 42 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.88 +0.06 42 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 +0.03 40 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 +0.03 41 0 774 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 +0.03 41 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 401 0
30MAR26 7.75 C 0.23 0.23 0.23 0.26 +0.01 40 10 178 0
30MAR26 8.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 89 0
30MAR26 8.50 C 0.12 0.12 0.12 0.11 +0.01 41 3 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.41 +0.06 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.31 +0.01 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.22 +0.03 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.98 +0.05 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.02 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 -0.01 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.32 0.00 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.97 +0.02 41 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 +0.04 40 0 100 0
29APR26 7.00 C 0.64 0.64 0.64 0.67 +0.04 40 15 145 +15
29APR26 7.25 C 0.00 0.00 0.00 0.55 +0.03 40 0 236 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.36 +0.02 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 15 0
29APR26 8.75 C 0.15 0.15 0.15 0.14 +0.01 40 4 4 +4
29APR26 9.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.21 +0.01 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.11 0.00 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.02 +0.05 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.91 -0.01 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.83 +0.05 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.73 +0.02 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.64 +0.06 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.06 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 +0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.06 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.08 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.07 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.04 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.06 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 +0.07 42 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.28 +0.04 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.02 39 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 0.98 +0.05 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 +0.04 39 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 +0.04 40 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 +0.03 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 +0.02 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 +0.02 40 0 27 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.28 +0.07 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.18 +0.07 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.09 +0.08 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 3.00 +0.08 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.91 +0.08 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.82 +0.08 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.73 +0.08 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.66 +0.10 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.56 +0.08 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 +0.08 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.07 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 +0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.05 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.05 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.04 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 +0.04 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 +0.05 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.05 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.04 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 +0.04 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.83 +0.08 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.74 +0.05 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.57 +0.05 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 +0.05 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 +0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 +0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.03 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 +0.03 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 +0.03 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 +0.04 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.04 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.03 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.03 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
TOTAL CALL 140 9,355 -4
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 308 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 283 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 270 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 257 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 245 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 215 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 116 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 124 0
29JAN26 6.75 P 0.01 0.01 0.01 0.01 -0.02 54 60 1,260 -60
29JAN26 7.00 P 0.07 0.07 0.05 0.06 -0.03 56 105 1,380 +30
29JAN26 7.25 P 0.20 0.21 0.14 0.17 -0.06 50 43 278 +40
29JAN26 7.50 P 0.38 0.38 0.32 0.38 -0.05 58 26 95 +23
29JAN26 7.75 P 0.00 0.00 0.00 0.61 -0.06 0 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 426 0
26FEB26 6.00 P 0.03 0.03 0.03 0.02 -0.01 39 10 310 0
26FEB26 6.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 132 0
26FEB26 6.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 117 0
26FEB26 6.75 P 0.00 0.00 0.00 0.16 -0.02 40 0 92 0
26FEB26 7.00 P 0.26 0.26 0.23 0.25 -0.03 39 19 131 0
26FEB26 7.25 P 0.00 0.00 0.00 0.38 -0.04 40 0 192 0
26FEB26 7.50 P 0.54 0.58 0.54 0.53 -0.05 39 20 49 +20
26FEB26 7.75 P 0.00 0.00 0.00 0.72 -0.05 40 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.17 -0.01 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.38 -0.03 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.03 50 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 -0.02 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 -0.07 60 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 42 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 105 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 0.00 42 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.29 -0.01 41 0 93 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 57 0
30MAR26 7.25 P 0.00 0.00 0.00 0.52 -0.03 40 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.67 -0.03 40 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 0.87 +0.01 43 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.24 +0.03 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 -0.01 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.66 -0.02 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 +0.01 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 -0.07 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 -0.09 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.62 -0.06 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 0.00 41 0 20 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 0.00 40 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29APR26 6.25 P 0.19 0.19 0.19 0.20 0.00 40 30 45 +30
29APR26 6.50 P 0.27 0.27 0.27 0.27 -0.02 40 15 15 +15
29APR26 6.75 P 0.00 0.00 0.00 0.37 -0.02 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.61 -0.03 40 0 272 0
29APR26 7.50 P 0.00 0.00 0.00 0.75 -0.04 39 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.91 -0.06 39 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.10 -0.02 40 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.30 +0.01 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.50 0.00 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.71 +0.01 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 -0.03 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 -0.05 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 -0.07 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.63 -0.05 41 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 42 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 39 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 36 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 40 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 41 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 0.00 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 0.00 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.31 -0.01 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 -0.02 39 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.62 -0.02 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 -0.02 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 -0.05 39 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 -0.05 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.22 -0.06 39 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.40 -0.07 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.60 -0.05 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 -0.06 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.06 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.06 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.05 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 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 39 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 40 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 0.07 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.02 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 -0.04 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.03 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.04 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 -0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.35 -0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.05 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.06 38 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 40 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 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.01 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30DEC26 6.25 P 0.56 0.56 0.56 0.58 -0.01 40 1 26 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.03 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.02 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.01 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.03 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 -0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 -0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.03 -0.04 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.04 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.04 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.06 38 0 0 0
TOTAL PUT 329 14,058 +99
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$ 113.40
29JAN26 90.00 C 0.00 0.00 0.00 23.41 +1.29 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 20.91 +1.29 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.42 +1.30 85 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.92 +1.29 73 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.42 +1.27 61 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 10.93 +1.21 57 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.49 +1.10 58 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 6.18 +0.89 59 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 4.07 +0.59 57 0 0 0
29JAN26 112.50 C 2.51 2.64 2.47 2.39 +0.29 56 45 15 -13
29JAN26 115.00 C 0.86 1.50 0.86 1.26 +0.08 57 16 46 +15
29JAN26 117.50 C 0.45 0.67 0.45 0.58 -0.02 58 17 97 +14
29JAN26 120.00 C 0.22 0.34 0.22 0.25 -0.02 59 17 54 +16
29JAN26 122.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 23 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 20 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 6 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.84 +1.21 46 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.49 +1.17 46 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.21 +1.13 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.01 +1.06 46 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 15.37 +1.44 52 0 0 0
26FEB26 102.50 C 13.60 13.60 13.60 12.57 +0.16 42 1 2 +1
26FEB26 105.00 C 0.00 0.00 0.00 11.24 +1.23 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.18 +0.50 44 0 2 0
26FEB26 110.00 C 0.00 0.00 0.00 7.87 +0.60 45 0 0 0
26FEB26 112.50 C 6.81 6.81 6.81 6.58 +0.53 46 15 18 +15
26FEB26 115.00 C 5.20 5.62 5.10 5.40 +0.40 46 22 11 -7
26FEB26 117.50 C 4.64 4.64 4.64 4.43 +0.35 46 13 23 +13
26FEB26 120.00 C 3.65 3.75 3.51 3.65 +0.32 47 3 12 +1
26FEB26 122.50 C 0.00 0.00 0.00 2.92 +0.27 47 0 15 0
26FEB26 125.00 C 0.00 0.00 0.00 2.30 +0.22 47 0 17 0
26FEB26 127.50 C 0.00 0.00 0.00 1.79 +0.17 47 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 1.38 +0.13 47 0 20 0
26FEB26 132.50 C 1.03 1.03 1.03 1.06 +0.10 47 15 30 0
26FEB26 135.00 C 0.00 0.00 0.00 0.78 +0.06 46 0 16 0
26FEB26 137.50 C 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.43 +0.03 46 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 22 0
30MAR26 90.00 C 0.00 0.00 0.00 25.10 +1.12 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.02 +1.06 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 21.02 +1.01 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.11 +0.95 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 17.31 +0.90 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.84 +1.52 51 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.44 +1.61 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 12.91 +1.14 51 0 0 0
30MAR26 110.00 C 10.19 10.19 10.19 11.13 +0.65 49 15 20 -15
30MAR26 112.50 C 0.00 0.00 0.00 9.91 +0.66 49 0 0 0
30MAR26 115.00 C 8.90 8.90 8.40 8.71 +0.50 49 16 31 +9
30MAR26 117.50 C 7.88 7.88 7.88 7.76 +0.51 49 15 76 +15
30MAR26 120.00 C 6.00 7.09 6.00 6.83 +0.44 49 16 86 +13
30MAR26 122.50 C 0.00 0.00 0.00 6.02 +0.40 50 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 5.30 +0.38 50 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 4.60 +0.33 50 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.98 +0.29 50 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 3.43 +0.25 50 0 15 0
30MAR26 135.00 C 0.00 0.00 0.00 2.95 +0.22 50 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 2.53 +0.19 50 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.16 +0.22 50 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.79 +0.14 49 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.52 +0.12 49 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 26.59 +1.07 51 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.68 +1.04 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.85 +1.03 51 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.11 +0.99 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 19.46 +0.95 51 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 17.89 +0.91 51 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.11 +0.41 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 14.58 +0.38 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.64 +0.67 51 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 12.50 +0.76 51 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 11.37 +0.66 51 0 15 0
29APR26 117.50 C 10.52 10.52 10.52 10.52 +0.77 52 5 37 -5
29APR26 120.00 C 0.00 0.00 0.00 9.38 +0.52 51 0 37 0
29APR26 122.50 C 0.00 0.00 0.00 8.53 +0.39 51 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 7.76 +0.46 52 0 15 0
29APR26 127.50 C 0.00 0.00 0.00 7.05 +0.45 52 0 15 0
29APR26 130.00 C 0.00 0.00 0.00 6.40 +0.47 52 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 5.75 +0.43 52 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 5.16 +0.40 52 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 4.63 +0.37 52 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 4.14 +0.34 52 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.70 +0.31 52 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 3.30 +0.28 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.97 +0.95 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.24 +0.91 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.58 +0.87 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.00 +0.84 51 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.48 +0.80 51 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 21.38 +1.10 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.00 +1.05 52 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.69 +1.01 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.14 +0.65 51 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.09 +0.72 51 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 14.89 +0.57 51 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 13.85 +0.50 51 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 12.94 +0.50 51 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 12.19 +0.60 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 11.32 +0.52 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.59 +0.44 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.82 +0.40 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 9.10 +0.38 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.42 +0.35 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.56 +0.09 51 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.99 +0.29 51 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.46 +0.27 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.97 +0.25 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.49 +0.91 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.94 +0.88 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.45 +0.85 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.02 +0.82 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.64 +0.79 52 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.32 +0.76 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.06 +0.73 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.85 +0.70 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.69 +0.67 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.78 +0.78 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.53 +0.72 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 18.64 +0.62 52 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 17.91 +0.79 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 16.84 +0.57 52 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 16.21 +0.74 53 0 12 0
29SEP26 127.50 C 0.00 0.00 0.00 15.37 +0.67 53 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 14.60 +0.62 53 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 13.42 +0.18 52 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 12.71 +0.42 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.04 +0.06 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.40 +0.39 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.79 +0.37 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.21 +0.35 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.16 +1.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.71 +0.97 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.31 +0.95 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.96 +0.93 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.67 +0.91 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.42 +0.89 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.21 +0.86 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.06 +0.84 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.49 +1.36 53 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.22 +0.78 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.86 +0.77 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.88 +0.37 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.93 +0.31 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.03 +0.25 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.17 +0.22 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.34 +0.16 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.54 +0.14 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.78 +0.15 51 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 16.53 +0.62 52 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.35 +0.58 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.69 +0.57 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.05 +0.55 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.44 +0.54 51 0 0 0
TOTAL CALL 231 1,458 +72
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.02 -0.08 60 0 1 0
29JAN26 105.00 P 0.00 0.00 0.00 0.08 -0.20 59 0 32 0
29JAN26 107.50 P 0.86 0.86 0.46 0.25 -0.43 58 17 16 -3
29JAN26 110.00 P 1.28 1.28 0.92 0.72 -0.67 59 3 56 0
29JAN26 112.50 P 2.73 2.73 1.55 1.50 -1.03 57 35 42 -15
29JAN26 115.00 P 0.00 0.00 0.00 2.80 -1.31 56 0 32 0
29JAN26 117.50 P 0.00 0.00 0.00 4.73 -1.41 61 0 6 0
29JAN26 120.00 P 0.00 0.00 0.00 6.82 -1.57 58 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 9.17 -1.32 59 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.61 -1.31 57 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 14.10 -1.30 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.60 -1.30 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 19.10 -1.30 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.60 -1.30 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.10 -1.30 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.60 -1.30 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.10 -1.30 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.60 -1.30 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.37 -0.12 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.60 -0.16 47 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.91 -0.23 47 0 10 0
26FEB26 100.00 P 1.92 1.92 1.54 1.33 -0.30 47 2 41 -1
26FEB26 102.50 P 2.50 2.50 2.50 1.87 -0.34 47 15 28 +15
26FEB26 105.00 P 0.00 0.00 0.00 2.56 -0.38 47 0 17 0
26FEB26 107.50 P 4.30 4.30 3.30 3.30 -0.55 46 2 21 +2
26FEB26 110.00 P 5.35 5.35 5.35 4.31 -0.63 46 1 21 0
26FEB26 112.50 P 5.56 5.56 5.56 5.48 -0.73 46 15 31 +15
26FEB26 115.00 P 0.00 0.00 0.00 6.82 -0.84 46 0 5 0
26FEB26 117.50 P 8.79 8.79 8.39 8.30 -1.01 46 30 7 0
26FEB26 120.00 P 0.00 0.00 0.00 10.00 -1.10 47 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.92 -1.18 48 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.82 -1.28 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.84 -1.39 49 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.78 -1.10 47 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.90 -1.19 46 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 22.16 -1.22 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.48 -1.24 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.84 -1.26 46 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.25 -1.27 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.68 -1.28 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 1.27 -0.19 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.70 -0.27 49 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 2.23 -0.22 50 0 5 0
30MAR26 97.50 P 0.00 0.00 0.00 2.83 -0.22 50 0 13 0
30MAR26 100.00 P 0.00 0.00 0.00 3.44 -0.33 49 0 12 0
30MAR26 102.50 P 0.00 0.00 0.00 4.23 -0.37 49 0 2 0
30MAR26 105.00 P 0.00 0.00 0.00 5.15 -0.44 49 0 15 0
30MAR26 107.50 P 0.00 0.00 0.00 6.17 -0.50 49 0 1 0
30MAR26 110.00 P 7.66 7.66 7.66 7.29 -0.56 49 1 25 +1
30MAR26 112.50 P 0.00 0.00 0.00 8.53 -0.62 49 0 16 0
30MAR26 115.00 P 0.00 0.00 0.00 10.04 -0.54 50 0 15 0
30MAR26 117.50 P 0.00 0.00 0.00 11.52 -0.74 50 0 77 0
30MAR26 120.00 P 13.07 13.07 13.07 13.06 -0.80 50 15 76 0
30MAR26 122.50 P 0.00 0.00 0.00 14.64 -0.96 50 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 16.41 -1.02 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.49 -1.81 46 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 20.10 -1.12 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 22.29 -1.10 51 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.85 -1.80 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 26.05 -1.09 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 28.35 -0.99 50 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.40 -1.16 49 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.63 -1.19 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.55 -0.18 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 3.10 -0.35 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 3.82 -0.18 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 4.45 -0.30 51 0 3 0
29APR26 100.00 P 0.00 0.00 0.00 5.29 -0.32 51 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 6.21 -0.36 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.21 -0.41 51 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 8.31 -0.46 51 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 9.50 -0.54 51 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 10.76 -0.61 51 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 12.22 -0.72 51 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 13.76 -0.74 52 0 45 0
29APR26 120.00 P 0.00 0.00 0.00 15.20 -0.91 51 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 16.78 -0.95 51 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 18.46 -1.04 51 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 20.29 -1.02 52 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.15 -1.26 52 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 24.00 -1.41 52 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.81 -1.54 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.80 -1.65 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.81 -1.00 51 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.92 -1.00 51 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.03 -1.01 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.52 -0.31 51 0 2 0
29JUN26 92.50 P 0.00 0.00 0.00 5.23 -0.46 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.05 -0.49 51 0 9 0
29JUN26 97.50 P 0.00 0.00 0.00 6.98 -0.37 51 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 7.92 -0.47 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 8.94 -0.50 51 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 10.04 -0.46 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.49 -0.25 52 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 12.51 -0.54 51 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.77 -0.64 51 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 15.19 -0.74 51 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.83 -0.62 51 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 18.39 -0.81 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.85 -1.22 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.37 -1.36 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.98 -1.43 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.93 -0.78 51 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.60 -0.94 51 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.62 -0.77 51 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.53 -0.74 52 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.49 -0.77 52 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.47 -0.78 52 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.22 -1.04 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.43 -0.25 52 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 8.35 -0.33 52 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.13 -0.54 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.22 -0.29 52 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 11.30 -0.43 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.44 -0.46 52 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.64 -0.50 52 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 14.91 -0.53 51 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.23 -0.57 51 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 17.69 -0.47 52 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 19.08 -0.61 52 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 20.57 -0.66 52 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 22.13 -0.68 52 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 23.73 -0.70 52 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 25.27 -0.81 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.96 -0.81 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.65 -0.82 52 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.35 -0.83 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.09 -0.91 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.95 -0.91 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.82 -0.91 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.69 -0.92 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.56 -0.93 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.50 -0.29 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.44 -0.21 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.36 -0.43 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.46 -0.46 51 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 13.61 -0.49 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 14.82 -0.43 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.08 -0.55 51 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 17.39 -0.51 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.77 -0.61 51 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.18 -0.44 51 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.66 -0.66 51 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 23.24 -0.63 51 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.43 -0.94 50 0 16 0
30DEC26 122.50 P 0.00 0.00 0.00 26.30 -0.56 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.84 -0.65 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.53 -0.67 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.50 -2.14 50 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 32.95 -0.67 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.67 -0.68 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.40 -0.73 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.23 -0.77 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.11 -0.78 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.99 -0.78 51 0 0 0
TOTAL PUT 136 1,244 +14
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$ 169.90
29JAN26 80.00 C 0.00 0.00 0.00 89.91 +4.44 0 0 240 0
29JAN26 82.50 C 0.00 0.00 0.00 87.41 +4.44 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 84.91 +4.58 0 0 201 0
29JAN26 87.50 C 0.00 0.00 0.00 82.41 +4.44 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 79.91 +4.32 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 77.41 +4.39 0 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 74.92 +4.40 247 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 72.42 +4.44 235 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 69.92 +4.39 223 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 67.42 +4.44 212 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 64.92 +4.31 200 0 707 0
29JAN26 107.50 C 0.00 0.00 0.00 62.42 +4.43 189 0 0 0
29JAN26 110.00 C 60.12 60.12 60.12 59.92 +4.42 178 1 558 +1
29JAN26 112.50 C 0.00 0.00 0.00 57.42 +4.57 167 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 54.92 +4.31 156 0 242 0
29JAN26 117.50 C 0.00 0.00 0.00 52.42 +4.47 145 0 330 0
29JAN26 120.00 C 48.40 48.40 48.40 49.92 +4.30 133 2 514 -2
29JAN26 122.50 C 0.00 0.00 0.00 47.42 +4.05 119 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 44.92 +4.41 0 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 42.42 +4.29 0 0 4 0
29JAN26 130.00 C 36.00 36.00 36.00 39.92 +4.08 0 2 114 -2
29JAN26 132.50 C 0.00 0.00 0.00 37.42 +4.01 0 0 38 0
29JAN26 135.00 C 34.80 34.80 34.80 34.92 +4.51 0 1 285 0
29JAN26 137.50 C 28.46 32.00 28.46 32.42 +3.96 0 2 556 +1
29JAN26 140.00 C 0.00 0.00 0.00 29.92 +4.48 0 0 909 0
29JAN26 142.50 C 0.00 0.00 0.00 27.42 +4.47 0 0 1,022 0
29JAN26 145.00 C 21.20 24.85 20.10 24.92 +4.37 0 373 6,210 -369
29JAN26 147.50 C 0.00 0.00 0.00 22.42 +4.31 0 0 2,874 0
29JAN26 150.00 C 16.50 19.50 16.50 19.92 +4.27 0 36 9,527 -1
29JAN26 152.50 C 13.07 17.40 12.85 17.43 +4.25 52 707 3,575 -49
29JAN26 155.00 C 11.00 15.00 10.30 14.94 +4.54 51 43 3,463 -17
29JAN26 157.50 C 8.43 12.26 8.43 12.48 +4.11 51 304 3,062 -154
29JAN26 160.00 C 7.00 10.01 6.60 10.08 +3.85 51 1,535 10,249 -1,363
29JAN26 162.50 C 4.56 7.62 4.56 7.60 +3.22 41 116 4,520 -51
29JAN26 165.00 C 4.00 5.65 2.37 5.56 +2.67 46 819 7,490 -303
29JAN26 167.50 C 1.88 3.90 1.39 3.84 +2.07 48 2,438 4,038 -419
29JAN26 170.00 C 1.20 2.58 0.80 2.47 +1.46 49 4,257 6,051 -73
29JAN26 172.50 C 0.57 1.64 0.57 1.49 +0.96 50 2,293 4,421 -166
29JAN26 175.00 C 0.58 1.03 0.31 0.85 +0.59 52 931 5,248 -101
29JAN26 177.50 C 0.27 0.67 0.24 0.43 +0.31 52 1,214 5,308 -255
29JAN26 180.00 C 0.26 0.42 0.16 0.20 +0.15 52 528 7,775 +162
29JAN26 182.50 C 0.18 0.29 0.12 0.08 +0.06 51 461 2,369 -2
29JAN26 185.00 C 0.17 0.20 0.17 0.04 +0.03 53 120 4,061 +56
29JAN26 187.50 C 0.06 0.13 0.06 0.02 +0.01 55 8 2,078 -2
29JAN26 190.00 C 0.05 0.05 0.05 0.01 0.00 57 35 2,085 -35
29JAN26 192.50 C 0.05 0.05 0.05 0.01 0.00 63 60 1,199 0
29JAN26 195.00 C 0.04 0.06 0.04 0.01 0.00 68 211 1,264 +77
29JAN26 197.50 C 0.02 0.05 0.02 0.01 0.00 74 327 1,874 +305
29JAN26 200.00 C 0.04 0.04 0.02 0.01 0.00 80 51 3,584 -50
29JAN26 205.00 C 0.02 0.02 0.02 0.01 0.00 90 13 1,010 0
29JAN26 210.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,926 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 111 0 558 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,769 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,611 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 173 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 181 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 189 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 197 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 204 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 211 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 218 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 225 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 232 0 852 0
30JAN26 137.50 C 0.00 0.00 0.00 32.43 +3.85 0 0 0 0
30JAN26 140.00 C 0.00 0.00 0.00 29.93 +4.05 0 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 27.43 +4.48 0 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 24.94 +4.16 60 0 8 0
30JAN26 147.50 C 0.00 0.00 0.00 22.44 +4.20 54 0 20 0
30JAN26 150.00 C 19.80 19.80 19.80 19.94 +4.29 47 2 2 -2
30JAN26 152.50 C 0.00 0.00 0.00 17.46 +4.17 50 0 0 0
30JAN26 155.00 C 13.80 13.80 13.80 15.00 +4.19 50 1 10 0
30JAN26 157.50 C 0.00 0.00 0.00 12.60 +4.23 51 0 33 0
30JAN26 160.00 C 9.00 9.00 9.00 10.29 +3.66 51 1 407 0
30JAN26 162.50 C 7.24 7.80 7.24 7.88 +3.04 44 179 309 -47
30JAN26 165.00 C 3.30 6.10 3.15 5.99 +2.57 47 202 308 -30
30JAN26 167.50 C 2.82 4.00 1.84 4.35 +2.07 48 409 729 +174
30JAN26 170.00 C 1.55 3.08 1.38 3.02 +1.58 49 3,974 1,075 -3,424
30JAN26 172.50 C 1.00 2.14 0.83 2.00 +1.13 50 892 1,529 +565
30JAN26 175.00 C 0.85 1.48 0.50 1.31 +0.82 51 577 662 +97
30JAN26 177.50 C 0.44 1.03 0.36 0.77 +0.51 51 620 629 +236
30JAN26 180.00 C 0.29 0.70 0.29 0.43 +0.30 51 301 526 +76
30JAN26 182.50 C 0.24 0.47 0.23 0.23 +0.16 51 189 320 +101
30JAN26 185.00 C 0.17 0.35 0.16 0.11 +0.08 51 254 554 +124
30JAN26 187.50 C 0.25 0.25 0.25 0.06 +0.04 52 15 168 -15
30JAN26 190.00 C 0.19 0.19 0.19 0.03 +0.02 53 10 15 +10
06FEB26 142.50 C 0.00 0.00 0.00 27.55 - 45 0 0 -
06FEB26 145.00 C 0.00 0.00 0.00 25.70 +4.92 69 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 23.32 +4.66 66 0 0 0
06FEB26 150.00 C 19.91 19.91 19.91 20.07 +3.78 34 2 2 +2
06FEB26 152.50 C 0.00 0.00 0.00 18.20 +4.18 51 0 0 0
06FEB26 155.00 C 0.00 0.00 0.00 16.09 +4.21 53 0 6 0
06FEB26 157.50 C 12.30 12.30 12.30 13.07 +3.17 37 1 1 +1
06FEB26 160.00 C 8.86 11.50 8.86 11.08 +3.17 39 21 21 +21
06FEB26 162.50 C 8.68 8.68 8.68 9.26 +2.92 41 1 32 0
06FEB26 165.00 C 5.40 7.68 4.79 7.61 +2.56 42 16 88 +15
06FEB26 167.50 C 4.65 6.20 3.65 6.14 +2.19 42 106 282 +60
06FEB26 170.00 C 3.51 5.00 2.91 4.86 +1.88 43 436 388 +101
06FEB26 172.50 C 2.82 4.01 2.20 3.82 +1.62 43 354 289 +148
06FEB26 175.00 C 2.30 3.22 1.82 3.04 +1.45 45 450 366 +284
06FEB26 177.50 C 1.43 2.53 1.43 2.29 +1.16 45 146 104 +96
06FEB26 180.00 C 1.30 2.03 1.14 1.67 +0.89 45 401 323 +253
06FEB26 182.50 C 0.94 1.66 0.94 1.20 +0.67 44 249 212 +188
06FEB26 185.00 C 0.78 1.28 0.74 0.85 +0.50 45 130 133 +93
06FEB26 187.50 C 0.90 1.07 0.90 0.58 +0.35 44 3 7 +3
06FEB26 190.00 C 0.48 0.85 0.48 0.39 +0.25 44 78 136 +73
26FEB26 80.00 C 0.00 0.00 0.00 90.09 +2.85 0 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 87.60 +2.55 72 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 85.10 +4.69 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 83.11 +4.56 123 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 81.07 +5.01 134 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 77.62 +4.35 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 75.13 +3.62 58 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 72.63 +3.28 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 70.52 +3.44 96 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 67.65 +3.46 54 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 65.15 +3.92 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 63.15 +4.52 89 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 60.75 +4.73 88 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 57.67 +4.68 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 55.18 +3.17 43 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 52.69 +3.24 43 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 50.70 +3.80 71 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 47.72 +3.76 43 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 45.25 +3.73 44 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 42.78 +4.65 44 0 15 0
26FEB26 130.00 C 39.00 39.00 39.00 40.84 +4.04 59 2 8 0
26FEB26 132.50 C 0.00 0.00 0.00 37.90 +3.57 44 0 20 0
26FEB26 135.00 C 31.13 31.13 31.13 35.91 +4.02 54 52 543 +52
26FEB26 137.50 C 0.00 0.00 0.00 33.46 +3.95 51 0 2 0
26FEB26 140.00 C 30.00 30.00 29.99 30.93 +3.76 47 40 1,134 0
26FEB26 142.50 C 25.00 28.13 25.00 28.47 +3.96 44 91 426 +29
26FEB26 145.00 C 25.65 25.65 25.65 26.24 +3.94 44 3 1,304 0
26FEB26 147.50 C 22.00 22.00 22.00 23.68 +3.20 40 1 2,655 +1
26FEB26 150.00 C 18.20 21.60 18.20 21.99 +3.79 44 16 2,909 -4
26FEB26 152.50 C 18.80 19.22 18.30 19.64 +3.72 41 15 1,768 +1
26FEB26 155.00 C 14.90 17.80 14.50 17.55 +2.91 40 16 1,468 +8
26FEB26 157.50 C 12.74 15.22 12.74 15.73 +2.75 41 67 1,708 +7
26FEB26 160.00 C 11.80 14.00 11.60 14.25 +2.66 42 31 6,338 -2
26FEB26 162.50 C 11.87 12.80 11.78 12.52 +2.48 42 6 2,306 -5
26FEB26 165.00 C 8.93 11.40 8.50 11.10 +2.35 42 606 11,287 +4
26FEB26 167.50 C 7.92 10.00 7.57 9.80 +2.10 43 670 3,617 +75
26FEB26 170.00 C 7.00 8.90 6.48 8.60 +1.94 43 465 5,954 -17
26FEB26 172.50 C 6.20 7.86 6.05 7.60 +1.90 44 1,424 1,917 +402
26FEB26 175.00 C 5.20 6.98 4.84 6.68 +1.83 44 5,973 20,292 +4,690
26FEB26 177.50 C 4.32 6.06 4.32 5.87 +1.76 45 226 1,840 +52
26FEB26 180.00 C 4.24 5.38 3.61 5.02 +1.56 45 1,988 8,480 +292
26FEB26 182.50 C 3.90 4.72 3.44 4.28 +1.39 45 239 1,363 +27
26FEB26 185.00 C 3.00 4.20 2.91 3.62 +1.21 45 193 1,874 +42
26FEB26 187.50 C 2.62 3.71 2.62 3.05 +1.06 45 71 1,321 -1
26FEB26 190.00 C 2.33 3.28 2.30 2.56 +0.92 45 1,435 3,326 +635
26FEB26 192.50 C 2.25 2.90 1.88 2.13 +0.79 44 85 985 +44
26FEB26 195.00 C 2.20 2.58 2.08 1.77 +0.67 44 110 3,217 +30
26FEB26 197.50 C 1.60 2.22 1.60 1.46 +0.57 44 48 472 +29
26FEB26 200.00 C 1.54 2.07 1.50 1.20 +0.48 44 321 1,658 +40
26FEB26 205.00 C 1.46 1.58 1.44 0.80 +0.34 44 68 478 +7
26FEB26 210.00 C 0.85 1.30 0.85 0.52 +0.23 44 72 1,491 +4
26FEB26 215.00 C 0.75 0.75 0.68 0.33 +0.15 44 5 452 +5
26FEB26 220.00 C 0.78 0.84 0.77 0.21 +0.10 44 12 1,708 0
26FEB26 225.00 C 0.70 0.70 0.69 0.13 +0.06 44 6 70 +6
26FEB26 230.00 C 0.58 0.58 0.58 0.08 +0.04 44 7 390 0
26FEB26 235.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 394 0
26FEB26 245.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 215 0
26FEB26 250.00 C 0.29 0.30 0.29 0.01 0.00 44 20 83 +10
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
26FEB26 265.00 C 0.20 0.20 0.20 0.01 0.00 50 8 235 +5
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 265 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 295.00 C 0.07 0.08 0.06 0.01 0.00 61 126 125 +124
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 182 0
30MAR26 65.00 C 0.00 0.00 0.00 105.52 +3.73 111 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 102.74 +3.54 69 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 100.42 +4.96 95 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 98.27 +4.38 108 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 95.27 +3.02 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 92.78 +3.53 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 90.09 +2.85 0 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 87.81 +2.76 46 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 85.32 +3.88 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 83.11 +4.09 78 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 81.07 +4.64 88 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 78.03 +4.76 67 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 75.38 +2.57 46 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 72.89 +3.54 43 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 70.52 +3.44 57 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 67.93 +2.79 44 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 65.45 +3.29 44 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 63.15 +3.10 54 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 62.08 +4.71 77 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 58.55 +3.55 59 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 55.60 +3.11 43 0 1,388 0
30MAR26 117.50 C 0.00 0.00 0.00 52.87 +3.38 0 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 50.70 +3.16 42 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 48.58 +3.48 48 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 45.97 +4.45 43 0 6,830 0
30MAR26 127.50 C 0.00 0.00 0.00 44.07 +5.94 49 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 41.08 +4.28 40 0 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 39.40 +4.61 47 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 36.02 +2.53 34 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 34.57 +3.24 43 0 1,375 0
30MAR26 140.00 C 29.23 29.23 29.23 31.52 +2.29 35 1 11,482 -1
30MAR26 142.50 C 0.00 0.00 0.00 30.28 +3.15 42 0 426 0
30MAR26 145.00 C 25.10 26.31 25.10 27.57 +2.32 38 34 4,314 +4
30MAR26 147.50 C 0.00 0.00 0.00 25.69 +2.31 39 0 1,194 0
30MAR26 150.00 C 23.00 23.93 23.00 23.88 +3.55 40 8 10,651 -6
30MAR26 152.50 C 22.18 22.18 22.18 22.14 +2.31 40 8 4,562 +8
30MAR26 155.00 C 17.80 20.17 17.80 20.48 +2.23 40 17 2,979 -17
30MAR26 157.50 C 18.00 18.50 18.00 19.44 +3.05 43 19 3,096 -9
30MAR26 160.00 C 15.90 17.30 14.50 17.39 +2.46 41 83 15,376 0
30MAR26 162.50 C 14.85 16.29 14.85 15.97 +2.45 41 36 5,045 -8
30MAR26 165.00 C 12.49 15.00 12.10 14.68 +2.20 42 1,100 20,996 +1,063
30MAR26 167.50 C 12.50 13.79 12.50 13.47 +2.17 42 56 11,369 -2
30MAR26 170.00 C 10.50 12.60 10.40 12.36 +2.03 43 508 16,166 +292
30MAR26 172.50 C 10.95 11.33 10.69 11.33 +1.98 43 196 3,787 +43
30MAR26 175.00 C 9.30 10.40 8.70 10.36 +1.94 43 397 14,707 -197
30MAR26 177.50 C 9.09 9.81 9.09 9.53 +1.97 44 113 2,519 -18
30MAR26 180.00 C 7.45 8.95 6.85 8.72 +1.95 44 299 14,013 +179
30MAR26 182.50 C 6.36 8.15 6.36 7.86 +1.82 44 119 2,461 -91
30MAR26 185.00 C 6.11 7.42 5.80 7.07 +1.68 44 102 7,902 +21
30MAR26 187.50 C 6.39 6.71 6.39 6.34 +1.55 44 7 2,290 +1
30MAR26 190.00 C 5.90 6.26 5.90 5.68 +1.43 44 22 10,697 +19
30MAR26 192.50 C 5.41 5.41 5.41 5.07 +1.30 44 1 641 +1
30MAR26 195.00 C 4.70 5.05 4.70 4.52 +1.19 44 28 3,035 +8
30MAR26 197.50 C 4.30 4.81 4.30 4.02 +1.08 44 16 1,037 -3
30MAR26 200.00 C 3.66 4.49 3.50 3.57 +0.99 44 193 13,731 -4
30MAR26 205.00 C 3.58 3.73 3.58 2.80 +0.81 44 27 2,573 +16
30MAR26 210.00 C 3.10 3.13 3.10 2.18 +0.66 44 19 2,998 +1
30MAR26 215.00 C 0.00 0.00 0.00 1.69 +0.53 44 0 3,563 0
30MAR26 220.00 C 1.90 1.90 1.90 1.30 +0.43 44 2 1,921 -2
30MAR26 225.00 C 1.75 1.75 1.75 0.99 +0.34 44 3 2,679 0
30MAR26 230.00 C 0.00 0.00 0.00 0.75 +0.26 44 0 839 0
30MAR26 235.00 C 0.00 0.00 0.00 0.57 +0.21 44 0 409 0
30MAR26 240.00 C 1.23 1.24 1.23 0.43 +0.16 44 26 1,755 +26
30MAR26 245.00 C 0.00 0.00 0.00 0.32 +0.12 44 0 301 0
30MAR26 250.00 C 0.96 0.97 0.96 0.24 +0.10 44 11 970 -1
30MAR26 255.00 C 0.00 0.00 0.00 0.18 +0.07 44 0 224 0
30MAR26 260.00 C 0.73 0.73 0.73 0.13 +0.05 43 2 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 160 0
30MAR26 270.00 C 0.51 0.51 0.51 0.07 +0.03 43 1 350 0
30MAR26 275.00 C 0.49 0.49 0.49 0.05 +0.02 43 2 116 0
30MAR26 280.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 563 0
29APR26 80.00 C 0.00 0.00 0.00 90.24 +3.00 0 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 88.01 +2.50 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 85.32 +3.66 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 83.11 +2.61 53 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 81.74 +5.31 80 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 78.09 +3.32 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 75.38 +2.57 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 73.15 +3.80 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 70.66 +3.58 39 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 68.04 +2.90 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 65.45 +3.29 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 63.33 +3.28 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 62.08 +4.18 60 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 58.55 +3.51 43 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 55.90 +3.41 37 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 54.56 +4.33 52 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 51.36 +3.82 42 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 48.58 +3.48 35 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 45.97 +4.45 30 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 44.07 +3.88 37 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 41.31 +2.16 32 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 39.40 +2.41 36 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 38.77 +3.89 46 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 35.87 +3.59 41 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 32.99 +2.13 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 30.98 +2.04 37 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 29.14 +2.28 38 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 28.60 +3.68 43 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 25.65 +3.40 39 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 25.17 +3.38 43 0 193 0
29APR26 155.00 C 22.00 22.00 22.00 23.82 +4.04 44 4 361 0
29APR26 157.50 C 0.00 0.00 0.00 21.85 +3.42 43 0 147 0
29APR26 160.00 C 17.63 17.63 17.63 19.48 +2.56 40 30 1,645 0
29APR26 162.50 C 15.93 16.09 15.50 18.11 +2.22 40 72 986 +72
29APR26 165.00 C 15.95 17.22 15.84 17.08 +2.43 41 329 1,886 +289
29APR26 167.50 C 14.92 16.04 14.92 15.75 +2.18 41 231 1,225 +210
29APR26 170.00 C 14.20 14.65 14.20 14.62 +2.03 41 36 1,962 +32
29APR26 172.50 C 13.17 13.75 13.17 13.75 +2.06 42 13 2,489 -10
29APR26 175.00 C 12.39 12.90 12.39 12.69 +1.96 42 38 1,408 +4
29APR26 177.50 C 11.99 11.99 11.99 11.84 +2.01 42 30 294 +29
29APR26 180.00 C 10.61 11.20 10.61 11.03 +2.04 43 615 4,119 +602
29APR26 182.50 C 0.00 0.00 0.00 10.13 +1.93 43 0 192 0
29APR26 185.00 C 0.00 0.00 0.00 9.28 +1.80 42 0 373 0
29APR26 187.50 C 0.00 0.00 0.00 8.50 +1.69 42 0 86 0
29APR26 190.00 C 8.22 8.44 7.80 7.77 +1.58 42 501 559 +278
29APR26 192.50 C 6.87 7.40 6.87 7.10 +1.48 42 135 223 +102
29APR26 195.00 C 5.69 7.10 5.69 6.47 +1.37 42 152 181 +151
29APR26 197.50 C 0.00 0.00 0.00 5.89 +1.27 42 0 63 0
29APR26 200.00 C 5.94 6.30 5.94 5.36 +1.18 42 56 1,003 +23
29APR26 205.00 C 4.58 5.22 4.45 4.42 +1.01 42 313 381 +276
29APR26 210.00 C 4.03 4.35 3.87 3.63 +0.86 42 69 308 +69
29APR26 215.00 C 3.53 3.53 3.53 2.96 +0.72 42 52 342 +52
29APR26 220.00 C 3.07 3.60 3.07 2.41 +0.61 42 43 360 +22
29APR26 225.00 C 0.00 0.00 0.00 1.95 +0.51 42 0 64 0
29APR26 230.00 C 2.53 2.53 2.53 1.58 +0.43 42 1 88 0
29APR26 235.00 C 0.00 0.00 0.00 1.27 +0.35 42 0 261 0
29APR26 240.00 C 0.00 0.00 0.00 1.02 +0.29 42 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.82 +0.24 42 0 2 0
29APR26 250.00 C 1.34 1.34 1.34 0.65 +0.19 42 15 46 +9
29JUN26 80.00 C 0.00 0.00 0.00 90.50 +2.88 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 89.14 +3.27 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 85.85 +3.80 42 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 83.11 +2.61 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 81.74 +4.57 61 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 78.09 +2.52 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 76.38 +3.57 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 74.73 +4.67 59 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 70.66 +2.16 0 0 342 0
29JUN26 102.50 C 0.00 0.00 0.00 68.31 +2.16 0 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 68.04 +4.32 58 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 63.33 +2.10 0 0 2,208 0
29JUN26 110.00 C 62.00 62.00 62.00 62.08 +3.14 45 1 111 0
29JUN26 112.50 C 0.00 0.00 0.00 58.83 +3.02 33 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 55.90 +2.18 0 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 54.56 +2.75 39 0 699 0
29JUN26 120.00 C 52.46 52.46 52.46 52.64 +2.84 41 1 2,226 0
29JUN26 122.50 C 0.00 0.00 0.00 49.04 +1.67 29 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 47.17 +1.71 34 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 45.52 +2.79 37 0 1,118 0
29JUN26 130.00 C 0.00 0.00 0.00 43.59 +2.24 38 0 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 42.86 +4.03 44 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 39.27 +3.29 37 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 37.38 +2.85 38 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 35.84 +2.46 39 0 1,299 0
29JUN26 142.50 C 33.90 33.90 33.90 34.07 +2.69 39 1 2,743 -1
29JUN26 145.00 C 32.89 32.89 32.88 32.97 +4.42 41 31 1,373 +29
29JUN26 147.50 C 0.00 0.00 0.00 31.40 +2.86 42 0 1,376 0
29JUN26 150.00 C 28.75 28.75 28.75 28.92 +2.68 39 1 17,876 +1
29JUN26 152.50 C 0.00 0.00 0.00 27.40 +2.55 40 0 318 0
29JUN26 155.00 C 0.00 0.00 0.00 26.06 +2.68 40 0 1,245 0
29JUN26 157.50 C 0.00 0.00 0.00 24.85 +2.78 41 0 1,439 0
29JUN26 160.00 C 20.71 23.68 20.71 23.54 +2.83 41 3 10,131 +1
29JUN26 162.50 C 0.00 0.00 0.00 22.06 +2.26 40 0 596 0
29JUN26 165.00 C 20.60 20.90 20.60 21.03 +2.42 41 7 2,604 +6
29JUN26 167.50 C 18.98 19.09 18.98 19.92 +2.34 41 38 998 -38
29JUN26 170.00 C 17.00 19.04 17.00 18.98 +2.33 42 39 6,247 -12
29JUN26 172.50 C 0.00 0.00 0.00 17.79 +2.13 42 1,800 3,241 +1,800
29JUN26 175.00 C 15.99 16.40 15.99 16.86 +2.16 42 25 7,797 0
29JUN26 177.50 C 15.99 15.99 15.99 15.92 +2.11 42 1 704 +1
29JUN26 180.00 C 13.00 15.20 13.00 15.12 +2.21 43 605 6,654 +250
29JUN26 182.50 C 0.00 0.00 0.00 14.32 +2.31 43 0 891 0
29JUN26 185.00 C 0.00 0.00 0.00 13.47 +2.20 43 0 7,562 0
29JUN26 187.50 C 0.00 0.00 0.00 12.58 +2.03 43 0 710 0
29JUN26 190.00 C 12.00 12.18 12.00 11.81 +1.97 43 3 8,031 0
29JUN26 192.50 C 0.00 0.00 0.00 11.10 +1.98 43 0 363 0
29JUN26 195.00 C 0.00 0.00 0.00 10.38 +1.84 43 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 9.67 +1.69 43 0 318 0
29JUN26 200.00 C 9.50 9.92 9.50 9.04 +1.61 43 22 1,478 +2
29JUN26 205.00 C 0.00 0.00 0.00 7.93 +1.54 42 0 804 0
29JUN26 210.00 C 0.00 0.00 0.00 6.83 +1.27 42 0 1,302 0
29JUN26 215.00 C 0.00 0.00 0.00 6.00 +1.27 42 0 1,695 0
29JUN26 220.00 C 6.50 6.50 6.50 5.17 +1.04 42 1 673 0
29JUN26 225.00 C 0.00 0.00 0.00 4.50 +0.98 42 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 3.90 +0.87 42 0 789 0
29JUN26 235.00 C 0.00 0.00 0.00 3.33 +0.73 42 0 1,224 0
29JUN26 240.00 C 0.00 0.00 0.00 2.90 +0.71 42 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 2.48 +0.58 42 0 890 0
29JUN26 250.00 C 0.00 0.00 0.00 2.13 +0.51 42 0 1,797 0
29JUN26 255.00 C 0.00 0.00 0.00 1.85 +0.48 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.57 +0.39 42 0 575 0
29JUN26 265.00 C 2.62 2.62 2.62 1.35 +0.36 42 130 326 +130
29JUN26 270.00 C 2.50 2.50 2.50 1.16 +0.32 42 1 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.98 +0.26 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.85 +0.24 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.73 +0.22 42 0 419 0
29JUN26 290.00 C 1.79 1.80 1.79 0.61 +0.17 42 67 1,557 0
29JUN26 295.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 0.45 +0.14 42 0 86 0
29SEP26 80.00 C 0.00 0.00 0.00 90.79 +2.97 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 89.14 +2.88 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 85.99 +2.28 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 84.05 +3.55 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 81.74 +4.57 49 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 80.05 +4.48 53 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 76.38 +3.57 40 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 74.73 +3.72 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 70.83 +2.17 0 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 69.36 +2.37 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 68.63 +4.91 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 65.56 +3.08 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 64.57 +5.38 49 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 62.34 +5.10 49 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 59.90 +3.96 47 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 58.24 +4.88 48 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 53.99 +2.05 39 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 52.55 +3.38 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 49.35 +2.09 37 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 48.18 +2.31 39 0 29 0
29SEP26 130.00 C 45.00 45.00 45.00 46.07 +3.57 39 4 330 0
29SEP26 132.50 C 0.00 0.00 0.00 44.94 +2.45 41 0 4 0
29SEP26 135.00 C 43.42 43.42 43.42 42.82 +2.38 40 30 132 +30
29SEP26 137.50 C 0.00 0.00 0.00 40.81 +3.48 39 0 37 0
29SEP26 140.00 C 38.57 38.57 38.57 38.96 +3.25 39 1 142 0
29SEP26 142.50 C 0.00 0.00 0.00 37.92 +2.44 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 36.19 +1.96 40 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 36.02 +3.67 43 0 2,430 0
29SEP26 150.00 C 32.75 32.75 32.75 33.01 +3.38 39 30 966 +30
29SEP26 152.50 C 0.00 0.00 0.00 31.79 +2.18 40 0 1,670 0
29SEP26 155.00 C 30.00 30.00 30.00 31.78 +3.09 43 2 1,528 +1
29SEP26 157.50 C 0.00 0.00 0.00 29.90 +2.43 42 0 950 0
29SEP26 160.00 C 0.00 0.00 0.00 28.04 +3.05 40 0 5,295 0
29SEP26 162.50 C 0.00 0.00 0.00 26.59 +1.61 40 0 451 0
29SEP26 165.00 C 0.00 0.00 0.00 25.42 +1.93 40 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 24.82 +2.39 41 0 1,265 0
29SEP26 170.00 C 21.50 21.50 21.50 23.82 +2.34 41 13 2,445 +13
29SEP26 172.50 C 0.00 0.00 0.00 22.76 +2.22 41 0 475 0
29SEP26 175.00 C 0.00 0.00 0.00 21.73 +2.11 41 0 6,692 0
29SEP26 177.50 C 0.00 0.00 0.00 20.80 +2.12 42 0 3,427 0
29SEP26 180.00 C 20.10 20.10 20.10 19.94 +2.07 42 3 3,762 0
29SEP26 182.50 C 0.00 0.00 0.00 19.10 +2.08 42 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 18.39 +2.23 42 0 860 0
29SEP26 187.50 C 0.00 0.00 0.00 17.70 +2.40 42 0 567 0
29SEP26 190.00 C 16.71 16.71 16.46 16.89 +2.30 42 5 716 -5
29SEP26 192.50 C 0.00 0.00 0.00 16.11 +2.20 42 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 15.36 +2.13 42 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 14.68 +2.13 42 0 301 0
29SEP26 200.00 C 14.30 14.30 14.30 14.00 +2.13 42 1 5,775 +1
29SEP26 205.00 C 12.81 12.81 12.81 12.64 +1.89 42 4 127 +4
29SEP26 210.00 C 0.00 0.00 0.00 11.45 +1.75 42 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 10.40 +1.75 42 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 9.35 +1.51 42 0 3,601 0
29SEP26 225.00 C 9.17 9.17 9.17 8.46 +1.40 42 30 683 +30
29SEP26 230.00 C 8.37 8.37 8.37 7.67 +1.40 42 30 96 0
29SEP26 235.00 C 7.76 7.76 7.76 6.89 +1.21 42 30 125 +30
29SEP26 240.00 C 7.36 7.36 7.36 6.19 +1.08 42 30 2,365 +30
29SEP26 245.00 C 6.56 6.98 6.56 5.63 +1.09 42 97 136 +78
29SEP26 250.00 C 6.56 6.56 6.56 5.06 +0.98 42 65 321 0
29SEP26 255.00 C 0.00 0.00 0.00 4.50 +0.82 42 0 33 0
29SEP26 260.00 C 0.00 0.00 0.00 4.10 +0.82 42 0 31 0
29SEP26 265.00 C 4.82 4.82 4.82 3.71 +0.81 42 2 252 +2
29SEP26 270.00 C 4.55 4.55 4.55 3.31 +0.68 42 2 41 +2
29SEP26 275.00 C 0.00 0.00 0.00 2.96 +0.59 42 0 160 0
29SEP26 280.00 C 3.90 4.00 3.90 2.69 +0.59 42 2 285 +2
29SEP26 285.00 C 0.00 0.00 0.00 2.43 +0.57 42 0 357 0
29SEP26 290.00 C 3.39 3.60 3.39 2.16 +0.47 42 32 498 +32
29SEP26 295.00 C 0.00 0.00 0.00 1.93 +0.42 42 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.76 +0.42 42 0 150 0
30DEC26 80.00 C 0.00 0.00 0.00 90.96 +2.52 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 89.37 +2.66 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 87.07 +3.36 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 85.09 +4.32 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 84.05 +4.78 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 81.08 +5.00 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 77.82 +3.14 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 75.75 +4.73 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 74.24 +4.49 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 72.00 +4.50 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 69.42 +4.81 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 67.75 +3.38 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 65.45 +5.31 43 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 63.88 +4.56 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 62.16 +5.11 45 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 59.90 +4.46 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 56.80 +3.18 40 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 56.57 +5.04 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 53.18 +2.82 40 0 17 0
30DEC26 127.50 C 0.00 0.00 0.00 51.88 +3.29 41 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 49.46 +2.42 40 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 48.78 +4.73 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 47.30 +3.27 42 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 44.72 +3.81 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 43.65 +2.75 41 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 42.67 +3.56 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 40.47 +3.82 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 38.95 +2.31 41 0 1,168 0
30DEC26 150.00 C 0.00 0.00 0.00 38.87 +5.18 43 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 35.69 +2.01 40 0 131 0
30DEC26 155.00 C 0.00 0.00 0.00 34.11 +1.46 39 2 775 +2
30DEC26 157.50 C 0.00 0.00 0.00 33.76 +3.11 41 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 33.10 +3.54 42 0 1,127 0
30DEC26 162.50 C 0.00 0.00 0.00 30.73 +1.75 40 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 29.73 +1.98 40 0 382 0
30DEC26 167.50 C 0.00 0.00 0.00 29.12 +2.58 41 0 1,039 0
30DEC26 170.00 C 0.00 0.00 0.00 28.15 +2.67 41 0 8,351 0
30DEC26 172.50 C 0.00 0.00 0.00 27.48 +2.81 42 0 970 0
30DEC26 175.00 C 25.97 25.97 25.97 25.97 +2.28 41 2 293 -2
30DEC26 177.50 C 0.00 0.00 0.00 25.06 +2.33 41 0 52 0
30DEC26 180.00 C 24.17 24.17 24.17 24.26 +2.36 41 25 1,905 +3
30DEC26 182.50 C 0.00 0.00 0.00 23.40 +2.34 42 0 43 0
30DEC26 185.00 C 21.60 21.60 21.60 22.59 +2.37 42 4 44 0
30DEC26 187.50 C 0.00 0.00 0.00 21.75 +2.36 42 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 21.02 +2.47 42 0 571 0
30DEC26 192.50 C 0.00 0.00 0.00 20.29 +2.54 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 19.59 +2.50 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 18.86 +2.43 42 0 2 0
30DEC26 200.00 C 18.24 18.24 18.24 18.17 +2.41 42 2 165 0
30DEC26 205.00 C 0.00 0.00 0.00 16.85 +2.41 42 0 11 0
30DEC26 210.00 C 16.00 16.00 16.00 15.53 +2.28 42 1 182 0
30DEC26 215.00 C 0.00 0.00 0.00 14.24 +2.01 42 0 13 0
30DEC26 220.00 C 0.00 0.00 0.00 13.23 +2.02 42 0 121 0
30DEC26 225.00 C 0.00 0.00 0.00 12.21 +2.00 42 0 9 0
30DEC26 230.00 C 0.00 0.00 0.00 11.20 +1.76 42 0 12 0
30DEC26 235.00 C 0.00 0.00 0.00 10.32 +1.64 42 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 9.56 +1.64 42 0 4 0
30DEC26 245.00 C 10.23 10.23 10.23 8.81 +1.57 42 1 12 +1
30DEC26 250.00 C 0.00 0.00 0.00 8.05 +1.36 42 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 7.43 +1.29 42 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 6.89 +1.30 42 0 5 0
30DEC26 265.00 C 0.00 0.00 0.00 6.34 +1.24 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 5.80 +1.08 42 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 5.32 +0.98 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 4.94 +0.99 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.56 +0.99 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 4.18 +0.86 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.80 +0.74 42 0 4 0
30DEC26 300.00 C 5.43 5.43 5.43 3.53 +0.73 42 2 1,578 +2
TOTAL CALL 50,846 726,982 +8,971
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 339 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 326 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 313 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 300 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 288 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 276 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 265 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 253 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 242 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 232 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 221 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 211 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1,586 0
29JAN26 112.50 P 0.01 0.01 0.01 0.01 0.00 191 2 3,200 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 182 0 5,295 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 173 0 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10,059 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 155 0 785 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,919 0
29JAN26 127.50 P 0.01 0.01 0.01 0.01 0.00 137 33 4,265 0
29JAN26 130.00 P 0.01 0.01 0.01 0.01 0.00 129 237 14,942 +31
29JAN26 132.50 P 0.02 0.02 0.01 0.01 0.00 120 141 8,210 +96
29JAN26 135.00 P 0.05 0.05 0.01 0.01 0.00 112 695 9,508 +57
29JAN26 137.50 P 0.03 0.04 0.02 0.01 0.00 103 40 5,534 0
29JAN26 140.00 P 0.02 0.04 0.02 0.01 0.00 95 205 13,150 -40
29JAN26 142.50 P 0.04 0.05 0.03 0.01 0.00 87 49 10,053 -11
29JAN26 145.00 P 0.05 0.07 0.03 0.01 0.00 79 343 7,474 +129
29JAN26 147.50 P 0.08 0.08 0.05 0.01 0.00 72 76 6,485 0
29JAN26 150.00 P 0.06 0.08 0.05 0.01 -0.01 64 627 11,876 -103
29JAN26 152.50 P 0.09 0.13 0.07 0.01 -0.05 56 845 6,750 +781
29JAN26 155.00 P 0.15 0.18 0.09 0.02 -0.15 52 132 13,037 0
29JAN26 157.50 P 0.29 0.35 0.14 0.06 -0.34 52 345 4,742 -82
29JAN26 160.00 P 0.60 0.62 0.24 0.16 -0.62 52 1,907 15,421 -1,274
29JAN26 162.50 P 1.00 1.20 0.41 0.38 -1.08 51 1,144 3,501 -194
29JAN26 165.00 P 1.81 2.38 0.76 0.82 -1.67 51 2,011 4,524 +263
29JAN26 167.50 P 3.50 3.56 1.50 1.58 -2.29 52 3,111 2,549 -19
29JAN26 170.00 P 4.40 5.70 2.65 2.69 -2.91 52 1,048 1,996 -32
29JAN26 172.50 P 5.50 5.50 4.33 4.20 -3.40 53 314 1,019 -109
29JAN26 175.00 P 8.20 9.30 6.25 6.08 -3.93 55 287 2,176 -80
29JAN26 177.50 P 11.00 11.00 8.70 8.23 -4.15 59 23 705 -10
29JAN26 180.00 P 11.88 11.88 11.88 10.58 -4.22 66 3 622 -1
29JAN26 182.50 P 0.00 0.00 0.00 13.04 -4.26 75 0 639 0
29JAN26 185.00 P 0.00 0.00 0.00 15.35 -4.45 75 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 17.74 -4.56 75 0 5 0
29JAN26 190.00 P 0.00 0.00 0.00 20.39 -4.41 95 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 23.08 -4.22 115 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 25.57 -4.23 124 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 28.05 -4.25 131 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 30.55 -4.25 140 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 35.54 -4.26 155 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 40.54 -4.26 170 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 45.54 -4.26 185 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 50.53 -4.27 199 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 55.53 -4.27 213 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 60.53 -4.27 226 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 65.53 -4.27 238 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 70.53 -4.27 250 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 75.53 -4.27 262 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 80.53 -4.27 274 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 85.53 -4.27 285 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 90.53 -4.27 296 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 95.53 -4.27 307 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 100.53 -4.27 318 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 105.53 -4.27 328 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 110.53 -4.27 338 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 115.53 -4.27 348 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 120.53 -4.27 357 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
30JAN26 140.00 P 0.05 0.05 0.05 0.01 0.00 78 2 2 0
30JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 71 2 145 -2
30JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 65 0 284 0
30JAN26 147.50 P 0.07 0.07 0.07 0.01 -0.02 58 8 230 +8
30JAN26 150.00 P 0.08 0.08 0.08 0.01 -0.06 52 3 351 0
30JAN26 152.50 P 0.11 0.11 0.11 0.03 -0.13 52 3 465 0
30JAN26 155.00 P 0.18 0.18 0.15 0.07 -0.28 51 28 421 -5
30JAN26 157.50 P 0.43 0.50 0.24 0.16 -0.48 51 107 596 +7
30JAN26 160.00 P 0.62 0.88 0.39 0.36 -0.80 51 151 1,120 +40
30JAN26 162.50 P 1.40 1.59 0.67 0.70 -1.22 51 628 1,288 +72
30JAN26 165.00 P 1.92 2.14 1.20 1.27 -1.70 51 339 535 +192
30JAN26 167.50 P 3.80 3.80 2.01 2.12 -2.23 52 197 341 +142
30JAN26 170.00 P 5.72 5.72 3.21 3.26 -2.70 52 159 266 +28
30JAN26 172.50 P 5.79 5.79 4.74 4.75 -3.36 53 65 47 +40
30JAN26 175.00 P 0.00 0.00 0.00 6.53 -3.79 54 0 32 0
30JAN26 177.50 P 0.00 0.00 0.00 8.57 -3.85 57 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 10.80 -4.09 60 0 16 0
30JAN26 182.50 P 0.00 0.00 0.00 13.17 -4.16 66 0 0 0
30JAN26 185.00 P 0.00 0.00 0.00 15.64 -4.17 73 0 0 0
30JAN26 187.50 P 0.00 0.00 0.00 18.16 -4.81 82 0 0 0
30JAN26 190.00 P 0.00 0.00 0.00 20.67 -4.87 91 0 0 0
06FEB26 142.50 P 0.13 0.15 0.12 0.04 - 45 177 177 -
06FEB26 145.00 P 0.20 0.20 0.18 0.07 -0.09 45 2 22 +2
06FEB26 147.50 P 0.26 0.26 0.25 0.12 -0.17 44 69 86 +69
06FEB26 150.00 P 0.41 0.41 0.31 0.22 -0.28 44 56 64 +50
06FEB26 152.50 P 0.62 0.62 0.44 0.38 -0.38 44 32 104 +30
06FEB26 155.00 P 0.92 0.92 0.67 0.61 -0.56 44 113 393 +103
06FEB26 157.50 P 1.42 1.42 0.90 0.90 -0.83 44 113 225 +45
06FEB26 160.00 P 1.76 2.01 1.34 1.36 -1.09 44 334 281 +43
06FEB26 162.50 P 3.10 3.10 2.00 1.98 -1.39 44 352 378 +291
06FEB26 165.00 P 3.61 4.36 2.73 2.77 -1.78 44 251 314 +143
06FEB26 167.50 P 4.75 5.63 3.77 3.90 -2.01 45 106 264 +74
06FEB26 170.00 P 6.69 6.69 5.23 5.13 -2.23 45 33 88 +33
06FEB26 172.50 P 6.50 6.50 6.50 6.55 -2.85 46 1 1 +1
06FEB26 175.00 P 8.80 9.00 8.80 8.17 -3.23 46 2 6 +1
06FEB26 177.50 P 0.00 0.00 0.00 9.98 -3.18 47 0 1 0
06FEB26 180.00 P 12.00 12.00 12.00 11.95 -3.38 48 7 7 +7
06FEB26 182.50 P 0.00 0.00 0.00 14.06 -3.58 49 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 16.28 -4.36 51 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 18.60 -4.41 54 0 0 0
06FEB26 190.00 P 0.00 0.00 0.00 21.00 -4.54 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 335 0
26FEB26 90.00 P 0.02 0.02 0.02 0.01 0.00 74 65 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 124 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 472 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 333 0
26FEB26 105.00 P 0.07 0.07 0.07 0.01 0.00 57 20 1,097 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 407 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 619 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 397 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,463 0
26FEB26 117.50 P 0.15 0.15 0.15 0.01 -0.01 44 1 667 0
26FEB26 120.00 P 0.17 0.19 0.16 0.02 -0.02 45 12 9,709 +6
26FEB26 122.50 P 0.20 0.25 0.20 0.03 -0.03 44 15 1,847 +6
26FEB26 125.00 P 0.25 0.25 0.25 0.05 -0.04 45 2 2,715 0
26FEB26 127.50 P 0.28 0.33 0.27 0.08 -0.06 45 178 5,104 +169
26FEB26 130.00 P 0.38 0.38 0.33 0.12 -0.09 44 61 16,487 0
26FEB26 132.50 P 0.00 0.00 0.00 0.18 -0.13 44 0 2,855 0
26FEB26 135.00 P 0.53 0.54 0.47 0.26 -0.18 44 67 21,832 -4
26FEB26 137.50 P 0.64 0.70 0.55 0.39 -0.23 44 478 5,032 +120
26FEB26 140.00 P 0.79 0.87 0.68 0.55 -0.31 44 276 17,494 +197
26FEB26 142.50 P 1.00 1.00 0.87 0.75 -0.35 44 300 3,551 -133
26FEB26 145.00 P 1.35 1.35 1.08 1.02 -0.43 44 306 5,050 -66
26FEB26 147.50 P 1.72 1.75 1.34 1.35 -0.55 44 1,005 8,213 -742
26FEB26 150.00 P 2.06 2.24 1.68 1.68 -0.74 44 1,594 5,989 -744
26FEB26 152.50 P 2.71 2.80 2.15 2.15 -0.89 44 712 5,776 +162
26FEB26 155.00 P 3.20 3.57 2.69 2.70 -1.08 43 645 5,794 +164
26FEB26 157.50 P 4.06 4.47 3.36 3.36 -1.25 44 943 3,625 +509
26FEB26 160.00 P 5.09 5.40 4.10 4.16 -1.41 43 1,339 7,984 +426
26FEB26 162.50 P 6.18 6.18 5.06 5.08 -1.57 44 329 2,236 -83
26FEB26 165.00 P 7.39 7.39 6.12 6.15 -1.81 44 1,008 7,220 +443
26FEB26 167.50 P 8.76 9.19 7.31 7.36 -1.98 44 708 1,659 +184
26FEB26 170.00 P 9.80 10.20 8.68 8.68 -2.20 45 689 1,103 +383
26FEB26 172.50 P 11.77 12.21 10.20 10.18 -2.37 46 98 195 -58
26FEB26 175.00 P 12.38 12.40 11.74 11.68 -2.48 46 11 783 -2
26FEB26 177.50 P 0.00 0.00 0.00 13.31 -2.67 46 0 469 0
26FEB26 180.00 P 17.80 17.80 15.40 15.04 -3.03 46 5 494 +1
26FEB26 182.50 P 20.00 20.00 20.00 16.87 -3.04 47 1 51 +1
26FEB26 185.00 P 18.76 18.76 18.76 18.80 -3.15 47 1 36 +1
26FEB26 187.50 P 0.00 0.00 0.00 20.79 -3.61 48 0 30 0
26FEB26 190.00 P 0.00 0.00 0.00 22.90 -3.72 49 0 159 0
26FEB26 192.50 P 0.00 0.00 0.00 25.04 -3.47 49 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 27.27 -3.77 50 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 29.53 -3.53 52 0 2 0
26FEB26 200.00 P 0.00 0.00 0.00 31.87 -3.48 53 0 30 0
26FEB26 205.00 P 0.00 0.00 0.00 36.64 -3.35 56 0 32 0
26FEB26 210.00 P 0.00 0.00 0.00 40.86 -4.01 52 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 46.55 -3.26 65 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 51.63 -3.59 70 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 55.53 -4.27 59 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 60.53 -4.27 63 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 67.05 -3.05 87 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 70.53 -4.27 70 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 75.87 -3.93 80 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 80.90 -3.90 84 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 87.11 -2.69 103 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 92.00 -2.80 105 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 96.21 -3.59 98 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 101.31 -3.49 103 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 105.76 -4.04 96 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 110.55 -4.25 95 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 117.20 -2.60 124 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 121.81 -2.99 122 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 125.10 -4.70 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 131.71 -3.09 126 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 984 0
30MAR26 70.00 P 0.06 0.06 0.06 0.01 0.00 71 10 5,006 +10
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,418 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,793 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,334 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,577 0
30MAR26 97.50 P 0.19 0.19 0.19 0.01 0.00 45 5 9,346 +5
30MAR26 100.00 P 0.20 0.27 0.20 0.01 -0.01 43 90 28,151 0
30MAR26 102.50 P 0.23 0.23 0.23 0.02 -0.01 44 6 2,076 +6
30MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 5,391 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 16,557 0
30MAR26 112.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 2,731 0
30MAR26 115.00 P 0.41 0.45 0.41 0.13 -0.05 44 6 5,694 -1
30MAR26 117.50 P 0.00 0.00 0.00 0.18 -0.08 44 0 7,181 0
30MAR26 120.00 P 0.57 0.57 0.54 0.25 -0.10 43 12 21,779 0
30MAR26 122.50 P 0.00 0.00 0.00 0.34 -0.14 44 0 4,448 0
30MAR26 125.00 P 0.76 0.76 0.73 0.46 -0.18 44 7 11,479 0
30MAR26 127.50 P 0.94 0.94 0.83 0.60 -0.23 44 18 6,236 0
30MAR26 130.00 P 1.07 1.07 0.99 0.79 -0.28 44 17 25,317 +11
30MAR26 132.50 P 1.15 1.15 1.15 1.00 -0.32 44 8 47,965 0
30MAR26 135.00 P 1.42 1.42 1.39 1.28 -0.32 44 4 35,357 +1
30MAR26 137.50 P 1.65 1.70 1.65 1.54 -0.42 43 193 7,999 +7
30MAR26 140.00 P 2.04 2.04 1.86 1.86 -0.56 43 186 24,455 -152
30MAR26 142.50 P 2.35 2.38 2.26 2.25 -0.66 43 126 5,316 +95
30MAR26 145.00 P 3.08 3.25 2.69 2.74 -0.76 43 195 11,613 +22
30MAR26 147.50 P 3.77 3.77 3.19 3.25 -0.89 43 313 6,157 +158
30MAR26 150.00 P 4.29 4.53 3.80 3.88 -1.00 43 296 18,470 +28
30MAR26 152.50 P 5.24 5.24 4.45 4.52 -1.16 43 130 6,776 +15
30MAR26 155.00 P 6.17 6.29 5.29 5.32 -1.26 43 134 8,594 -46
30MAR26 157.50 P 7.13 7.13 6.19 6.20 -1.36 43 181 2,217 +31
30MAR26 160.00 P 8.10 8.43 7.14 7.12 -1.49 43 62 7,660 +7
30MAR26 162.50 P 9.30 9.30 8.28 8.24 -1.60 43 56 1,806 +43
30MAR26 165.00 P 10.45 10.45 9.38 9.39 -1.70 43 71 12,832 +5
30MAR26 167.50 P 11.28 11.28 10.64 10.69 -1.89 44 223 1,766 +11
30MAR26 170.00 P 12.80 12.92 12.04 12.05 -2.04 44 121 7,372 -3
30MAR26 172.50 P 14.09 14.26 13.52 13.54 -2.16 44 99 1,210 +64
30MAR26 175.00 P 16.50 16.50 15.07 15.08 -2.32 45 59 4,247 +39
30MAR26 177.50 P 17.00 17.32 17.00 16.68 -2.34 45 104 1,109 +16
30MAR26 180.00 P 18.76 18.76 18.37 18.34 -2.50 45 4 878 +2
30MAR26 182.50 P 0.00 0.00 0.00 20.00 -2.67 45 0 365 0
30MAR26 185.00 P 0.00 0.00 0.00 21.83 -2.94 46 0 888 0
30MAR26 187.50 P 0.00 0.00 0.00 23.67 -1.77 46 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 25.56 -1.75 46 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 27.57 -2.31 47 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 29.58 -3.22 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 30.88 -4.55 44 0 0 0
30MAR26 200.00 P 34.50 34.50 34.43 33.81 -1.94 48 21 3,091 +15
30MAR26 205.00 P 0.00 0.00 0.00 36.79 -4.83 41 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 42.75 -2.12 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 47.46 -2.86 53 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 52.25 -3.05 55 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 57.15 -2.80 57 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 61.17 -3.68 53 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 67.05 -3.05 63 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 70.76 -4.67 54 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 75.87 -3.93 58 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 82.00 -2.80 70 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 87.11 -2.73 74 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 92.00 -2.80 76 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 97.25 -2.55 80 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 101.87 -2.93 80 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 105.76 -4.04 71 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 112.00 -2.80 85 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 117.20 -2.60 89 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 121.81 -2.99 88 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 126.83 -2.97 90 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 131.92 -2.88 93 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 99 0
29APR26 95.00 P 0.22 0.23 0.22 0.03 -0.01 43 2 11 +1
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 148 0
29APR26 100.00 P 0.30 0.31 0.30 0.05 -0.02 42 52 395 +32
29APR26 102.50 P 0.00 0.00 0.00 0.07 -0.04 42 0 157 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 183 0
29APR26 107.50 P 0.00 0.00 0.00 0.14 -0.06 42 0 268 0
29APR26 110.00 P 0.00 0.00 0.00 0.19 -0.09 42 0 116 0
29APR26 112.50 P 0.00 0.00 0.00 0.26 -0.10 42 0 34 0
29APR26 115.00 P 0.00 0.00 0.00 0.35 -0.14 42 0 322 0
29APR26 117.50 P 0.00 0.00 0.00 0.46 -0.16 42 0 320 0
29APR26 120.00 P 0.00 0.00 0.00 0.59 -0.22 42 0 827 0
29APR26 122.50 P 0.00 0.00 0.00 0.76 -0.24 42 0 815 0
29APR26 125.00 P 0.00 0.00 0.00 0.96 -0.27 42 0 1,507 0
29APR26 127.50 P 0.00 0.00 0.00 1.19 -0.27 42 0 1,105 0
29APR26 130.00 P 1.53 1.53 1.53 1.47 -0.33 42 2 1,282 -2
29APR26 132.50 P 1.81 1.81 1.76 1.69 -0.48 41 51 5,663 +49
29APR26 135.00 P 2.06 2.06 2.06 2.06 -0.54 41 65 1,872 0
29APR26 137.50 P 2.42 2.42 2.42 2.42 -0.67 41 1 2,436 -1
29APR26 140.00 P 3.15 3.15 2.80 2.91 -0.70 41 1,018 3,303 +998
29APR26 142.50 P 3.30 3.30 3.30 3.40 -0.85 41 2 1,565 -2
29APR26 145.00 P 4.03 4.03 3.92 3.99 -0.90 41 17 2,402 +5
29APR26 147.50 P 4.76 4.80 4.56 4.63 -1.04 41 119 940 +57
29APR26 150.00 P 5.83 5.83 5.25 5.29 -1.19 41 211 2,165 +178
29APR26 152.50 P 0.00 0.00 0.00 6.10 -1.24 41 0 973 0
29APR26 155.00 P 7.80 7.84 6.99 6.91 -1.42 41 18 533 -5
29APR26 157.50 P 0.00 0.00 0.00 7.85 -1.47 41 0 523 0
29APR26 160.00 P 9.24 9.24 9.24 8.91 -1.54 41 5 1,485 +5
29APR26 162.50 P 11.18 11.18 10.49 10.05 -1.63 41 121 447 +38
29APR26 165.00 P 11.62 11.62 11.27 11.28 -1.75 42 67 1,059 +5
29APR26 167.50 P 13.39 13.39 12.67 12.61 -1.87 42 48 744 +34
29APR26 170.00 P 15.40 15.40 14.20 13.99 -2.01 42 63 623 +62
29APR26 172.50 P 0.00 0.00 0.00 15.45 -2.13 42 0 711 0
29APR26 175.00 P 0.00 0.00 0.00 17.02 -2.23 43 0 375 0
29APR26 177.50 P 0.00 0.00 0.00 18.59 -2.36 43 0 200 0
29APR26 180.00 P 0.00 0.00 0.00 20.25 -2.56 43 0 98 0
29APR26 182.50 P 0.00 0.00 0.00 21.91 -2.55 44 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 23.60 -2.91 44 0 36 0
29APR26 187.50 P 0.00 0.00 0.00 25.44 -2.84 44 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 27.29 -3.04 44 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 29.15 -3.44 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 31.14 -3.43 45 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 33.15 -2.28 45 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 35.17 -2.15 45 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 39.43 -2.66 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 43.29 -4.56 45 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 47.46 -4.59 44 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 52.95 -2.93 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 57.15 -3.81 48 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 61.85 -3.26 49 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 67.05 -3.05 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 70.76 -4.67 46 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 75.87 -3.94 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 82.00 -2.80 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 2,847 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 6,408 0
29JUN26 87.50 P 0.45 0.45 0.45 0.08 -0.03 42 20 482 +20
29JUN26 90.00 P 0.51 0.51 0.51 0.11 -0.03 42 2 2,131 -2
29JUN26 92.50 P 0.48 0.48 0.48 0.15 -0.04 42 25 1,061 -25
29JUN26 95.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 5,034 0
29JUN26 97.50 P 0.00 0.00 0.00 0.26 -0.08 42 0 2,152 0
29JUN26 100.00 P 0.75 0.75 0.75 0.35 -0.08 42 1 6,845 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.44 -0.11 42 0 2,009 0
29JUN26 105.00 P 0.00 0.00 0.00 0.57 -0.12 42 0 4,526 0
29JUN26 107.50 P 0.00 0.00 0.00 0.71 -0.16 42 0 4,103 0
29JUN26 110.00 P 1.26 1.26 1.26 0.88 -0.19 42 1 4,489 0
29JUN26 112.50 P 1.41 1.41 1.41 1.08 -0.21 42 3 3,521 -3
29JUN26 115.00 P 1.63 1.63 1.63 1.30 -0.28 42 2 6,166 -1
29JUN26 117.50 P 0.00 0.00 0.00 1.58 -0.29 42 0 2,204 0
29JUN26 120.00 P 0.00 0.00 0.00 1.87 -0.28 42 0 10,467 0
29JUN26 122.50 P 0.00 0.00 0.00 2.22 -0.26 42 0 2,825 0
29JUN26 125.00 P 2.67 2.67 2.67 2.62 -0.25 42 1 7,776 0
29JUN26 127.50 P 3.20 3.20 3.01 2.94 -0.43 42 3 1,722 -2
29JUN26 130.00 P 3.37 3.37 3.37 3.32 -0.56 41 6 7,073 +5
29JUN26 132.50 P 4.14 4.14 3.89 3.82 -0.60 41 130 3,389 +130
29JUN26 135.00 P 4.50 4.50 4.50 4.33 -0.74 41 1 9,976 -1
29JUN26 137.50 P 0.00 0.00 0.00 4.96 -0.77 41 0 3,433 0
29JUN26 140.00 P 5.95 5.95 5.52 5.61 -0.83 41 26 5,061 +3
29JUN26 142.50 P 0.00 0.00 0.00 6.27 -0.99 41 0 9,766 0
29JUN26 145.00 P 7.24 7.25 6.98 7.06 -1.02 41 971 11,790 -58
29JUN26 147.50 P 0.00 0.00 0.00 7.88 -1.06 41 0 2,829 0
29JUN26 150.00 P 8.80 9.05 8.80 8.71 -1.23 41 188 13,501 -127
29JUN26 152.50 P 0.00 0.00 0.00 9.64 -1.31 41 0 1,782 0
29JUN26 155.00 P 10.55 10.55 10.55 10.64 -1.31 41 6 2,776 +6
29JUN26 157.50 P 0.00 0.00 0.00 11.71 -1.43 41 0 1,173 0
29JUN26 160.00 P 13.75 14.11 13.05 12.81 -1.52 41 108 7,737 +102
29JUN26 162.50 P 15.20 15.20 14.94 14.07 -1.58 41 150 533 +149
29JUN26 165.00 P 0.00 0.00 0.00 15.32 -1.72 41 0 2,612 0
29JUN26 167.50 P 16.80 16.80 16.80 16.79 -1.71 42 3 756 0
29JUN26 170.00 P 20.00 20.00 20.00 18.19 -1.83 42 1 542 0
29JUN26 172.50 P 20.00 20.00 20.00 19.64 -1.95 42 1,801 2,226 +1,779
29JUN26 175.00 P 21.59 21.59 21.35 21.14 -2.16 42 26 2,612 0
29JUN26 177.50 P 0.00 0.00 0.00 22.72 -2.08 43 0 188 0
29JUN26 180.00 P 24.50 24.50 24.50 24.33 -2.28 43 1 613 -1
29JUN26 182.50 P 0.00 0.00 0.00 26.05 -2.24 43 0 405 0
29JUN26 185.00 P 0.00 0.00 0.00 27.83 -2.36 43 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 29.51 -2.32 43 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 31.20 -2.50 43 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 33.15 -2.46 44 0 31 0
29JUN26 195.00 P 0.00 0.00 0.00 35.07 -2.50 44 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 36.99 -2.56 44 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 38.94 -2.61 45 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 42.93 -2.81 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 45.85 -4.04 42 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 51.31 -2.27 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 55.33 -4.08 46 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 59.13 -3.52 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 63.40 -2.95 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 69.15 -1.68 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 72.98 -3.56 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 77.55 -3.84 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 82.00 -4.47 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.76 -2.98 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 92.00 -3.09 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.25 -3.51 53 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 101.87 -2.94 53 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 105.76 -4.04 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 112.42 -2.38 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 117.20 -2.60 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 121.81 -2.99 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 126.83 -2.97 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.92 -3.88 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.31 -0.06 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.06 42 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.50 -0.08 42 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.63 -0.09 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 0.77 -0.10 42 0 340 0
29SEP26 97.50 P 0.00 0.00 0.00 0.93 -0.15 42 0 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.14 -0.15 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.35 -0.19 42 0 212 0
29SEP26 105.00 P 0.00 0.00 0.00 1.60 -0.23 42 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 1.90 -0.23 42 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.20 -0.29 42 0 1,360 0
29SEP26 112.50 P 0.00 0.00 0.00 2.55 -0.35 42 0 681 0
29SEP26 115.00 P 0.00 0.00 0.00 2.90 -0.42 42 0 5,867 0
29SEP26 117.50 P 0.00 0.00 0.00 3.38 -0.41 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 3.77 -0.32 42 0 2,563 0
29SEP26 122.50 P 0.00 0.00 0.00 4.38 -0.31 42 0 1,041 0
29SEP26 125.00 P 4.90 4.90 4.70 4.67 -0.57 41 42 2,172 0
29SEP26 127.50 P 0.00 0.00 0.00 5.19 -0.63 41 0 1,095 0
29SEP26 130.00 P 0.00 0.00 0.00 5.82 -0.66 41 0 6,304 0
29SEP26 132.50 P 7.01 7.01 6.50 6.49 -0.67 41 131 1,587 +1
29SEP26 135.00 P 7.30 7.30 7.10 7.16 -0.78 41 5 4,060 -1
29SEP26 137.50 P 0.00 0.00 0.00 7.88 -0.89 41 0 1,310 0
29SEP26 140.00 P 8.50 8.50 8.50 8.72 -0.89 41 1 6,020 +1
29SEP26 142.50 P 0.00 0.00 0.00 9.56 -0.90 41 0 1,327 0
29SEP26 145.00 P 10.57 10.57 10.44 10.40 -1.06 41 24 6,690 -1
29SEP26 147.50 P 11.40 11.55 11.40 11.31 -1.17 41 3 1,790 0
29SEP26 150.00 P 12.48 12.52 12.29 12.33 -1.18 41 38 8,871 0
29SEP26 152.50 P 0.00 0.00 0.00 13.36 -1.18 41 0 2,604 0
29SEP26 155.00 P 0.00 0.00 0.00 14.39 -1.33 41 0 3,525 0
29SEP26 157.50 P 0.00 0.00 0.00 15.55 -1.39 41 0 1,514 0
29SEP26 160.00 P 17.13 17.15 17.02 16.77 -1.38 41 303 5,766 +265
29SEP26 162.50 P 18.48 18.48 18.48 18.04 -1.47 41 2 766 -2
29SEP26 165.00 P 0.00 0.00 0.00 19.36 -1.55 41 0 3,021 0
29SEP26 167.50 P 20.75 20.75 20.75 20.75 -1.71 41 2 934 -2
29SEP26 170.00 P 0.00 0.00 0.00 22.16 -1.73 41 0 544 0
29SEP26 172.50 P 0.00 0.00 0.00 23.63 -1.89 41 0 487 0
29SEP26 175.00 P 0.00 0.00 0.00 25.14 -1.90 41 0 1,049 0
29SEP26 177.50 P 0.00 0.00 0.00 26.61 -2.17 41 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 28.30 -2.15 42 0 1,928 0
29SEP26 182.50 P 0.00 0.00 0.00 29.95 -2.22 42 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 31.64 -2.15 42 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 33.36 -3.06 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 34.62 -3.07 41 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 36.38 -1.94 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.06 -3.26 41 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 41.03 -1.49 44 0 1 0
29SEP26 200.00 P 42.58 42.58 42.58 42.40 -3.37 43 30 320 -30
29SEP26 205.00 P 0.00 0.00 0.00 46.68 -2.61 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.42 -2.66 42 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 53.50 -4.43 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.40 -2.79 44 0 96 0
29SEP26 225.00 P 0.00 0.00 0.00 63.09 -3.50 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.43 -1.87 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.78 -3.71 47 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.80 -3.97 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 80.41 -4.09 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.20 -3.28 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 87.76 -4.94 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.25 -3.73 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 98.38 -2.38 48 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 103.97 -2.67 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.00 -1.48 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.42 -4.90 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 117.20 -2.76 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.00 -3.02 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.89 -4.16 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 131.92 -3.88 52 0 0 0
30DEC26 80.00 P 1.10 1.15 1.10 0.49 -0.02 42 7 681 +7
30DEC26 82.50 P 0.00 0.00 0.00 0.60 -0.05 41 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 149 0
30DEC26 87.50 P 0.00 0.00 0.00 0.89 -0.07 42 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.08 -0.09 42 0 83 0
30DEC26 92.50 P 0.00 0.00 0.00 1.29 -0.09 42 0 10 0
30DEC26 95.00 P 2.03 2.03 2.03 1.51 -0.12 42 1 2,052 +1
30DEC26 97.50 P 0.00 0.00 0.00 1.78 -0.15 42 0 105 0
30DEC26 100.00 P 2.50 2.50 2.50 2.09 -0.15 42 5 576 -5
30DEC26 102.50 P 0.00 0.00 0.00 2.39 -0.18 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 2.75 -0.24 42 0 178 0
30DEC26 107.50 P 0.00 0.00 0.00 3.17 -0.24 42 0 63 0
30DEC26 110.00 P 0.00 0.00 0.00 3.59 -0.10 42 0 329 0
30DEC26 112.50 P 0.00 0.00 0.00 4.02 -0.18 42 0 1,131 0
30DEC26 115.00 P 0.00 0.00 0.00 4.56 -0.08 42 0 390 0
30DEC26 117.50 P 0.00 0.00 0.00 5.11 -0.19 42 0 489 0
30DEC26 120.00 P 0.00 0.00 0.00 5.56 -0.28 41 0 1,016 0
30DEC26 122.50 P 6.45 6.45 6.00 5.91 -0.50 41 67 838 0
30DEC26 125.00 P 0.00 0.00 0.00 6.99 -0.10 42 0 500 0
30DEC26 127.50 P 0.00 0.00 0.00 7.27 -0.50 41 0 2,024 0
30DEC26 130.00 P 7.94 7.94 7.94 8.05 -0.46 41 1 5,612 -1
30DEC26 132.50 P 9.00 9.00 9.00 8.68 -0.68 41 1 1,059 -1
30DEC26 135.00 P 0.00 0.00 0.00 9.51 -0.70 41 0 589 0
30DEC26 137.50 P 0.00 0.00 0.00 10.36 -0.71 41 0 1,960 0
30DEC26 140.00 P 11.90 11.90 11.90 11.22 -0.72 41 1 474 +1
30DEC26 142.50 P 0.00 0.00 0.00 12.08 -0.89 41 0 87 0
30DEC26 145.00 P 13.80 13.80 13.22 13.05 -0.96 41 8 2,295 0
30DEC26 147.50 P 14.20 14.20 14.20 14.17 -0.88 41 1 453 0
30DEC26 150.00 P 15.30 15.30 15.30 15.15 -0.94 40 1 554 0
30DEC26 152.50 P 0.00 0.00 0.00 16.28 -1.04 41 0 698 0
30DEC26 155.00 P 0.00 0.00 0.00 17.37 -1.15 41 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 18.50 -1.30 40 0 228 0
30DEC26 160.00 P 0.00 0.00 0.00 19.75 -1.39 40 0 2,258 0
30DEC26 162.50 P 0.00 0.00 0.00 21.05 -1.47 40 0 616 0
30DEC26 165.00 P 23.30 23.84 22.84 22.38 -1.58 41 34 368 +18
30DEC26 167.50 P 24.00 24.00 23.90 23.77 -1.49 41 3 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 25.20 -1.62 41 1 6,425 +1
30DEC26 172.50 P 0.00 0.00 0.00 26.70 -1.53 41 0 1,110 0
30DEC26 175.00 P 28.66 28.66 28.66 28.32 -1.62 41 46 199 -46
30DEC26 177.50 P 30.00 30.10 30.00 29.69 -1.80 41 54 54 +54
30DEC26 180.00 P 0.00 0.00 0.00 31.33 -1.77 41 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 32.95 -1.96 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.61 -1.95 41 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 36.29 -2.09 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.01 -3.06 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 39.76 -2.87 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.50 -2.72 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.15 -1.90 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.87 -1.68 43 0 13 0
30DEC26 205.00 P 0.00 0.00 0.00 49.13 -2.77 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.55 -3.27 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 57.46 -1.32 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.86 -3.13 43 0 4 0
30DEC26 225.00 P 0.00 0.00 0.00 64.81 -3.26 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 69.50 -3.35 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 73.74 -2.54 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.52 -2.90 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.00 -3.34 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.94 -3.48 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.37 -2.04 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.08 -2.61 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.87 -3.34 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.98 -2.13 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 109.36 -1.88 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.01 -3.31 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 117.66 -3.24 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 123.46 -3.60 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 128.82 -2.23 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.32 -2.48 50 0 0 0
TOTAL PUT 36,734 1,092,390 +5,834
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$ 13.36
29JAN26 5.75 C 0.00 0.00 0.00 7.61 -0.34 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.36 -0.33 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 7.11 -0.22 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.86 -0.28 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.61 -0.29 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.36 -0.30 0 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.11 -0.22 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.86 -0.22 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.61 -0.22 0 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.36 -0.22 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.11 -0.22 0 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.86 -0.22 0 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.61 -0.25 0 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.36 -0.22 0 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.11 -0.22 0 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.86 -0.22 0 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.70 -0.13 299 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.37 -0.21 181 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.86 -0.22 0 0 769 0
29JAN26 11.00 C 2.63 2.63 2.63 2.36 -0.30 0 2 329 -2
29JAN26 11.50 C 1.80 1.84 1.76 1.86 -0.22 0 3 145 -3
29JAN26 12.00 C 0.00 0.00 0.00 1.36 -0.23 0 0 194 0
29JAN26 12.50 C 0.00 0.00 0.00 0.88 -0.27 60 0 217 0
29JAN26 13.00 C 0.55 0.55 0.55 0.46 -0.22 60 5 183 +5
29JAN26 13.50 C 0.22 0.36 0.15 0.19 -0.18 63 42 365 -10
29JAN26 14.00 C 0.09 0.15 0.07 0.06 -0.11 65 41 106 -37
29JAN26 14.50 C 0.01 0.01 0.01 0.01 -0.05 62 8 139 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.88 -0.21 73 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.63 -0.34 67 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.38 -0.28 60 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.11 -0.32 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.88 -0.29 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.61 -0.25 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.36 -0.27 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.15 -0.24 64 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.86 -0.24 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.70 -0.27 72 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.49 -0.11 76 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 3.00 -0.17 67 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 2.52 -0.14 60 0 329 0
26FEB26 11.50 C 2.24 2.24 2.24 2.03 -0.15 51 2 271 +2
26FEB26 12.00 C 0.00 0.00 0.00 1.65 -0.22 52 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.23 -0.19 47 0 332 0
26FEB26 13.00 C 0.85 0.85 0.85 0.93 -0.19 47 2 185 +2
26FEB26 13.50 C 0.70 0.85 0.65 0.69 -0.16 48 14 152 +10
26FEB26 14.00 C 0.47 0.67 0.42 0.50 -0.15 49 31 1,792 -4
26FEB26 14.50 C 0.48 0.48 0.35 0.35 -0.10 49 3 139 +3
26FEB26 15.00 C 0.33 0.33 0.26 0.24 -0.09 49 9 94 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.15 -0.08 48 0 71 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 686 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 175 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 25 0
30MAR26 2.90 C 0.00 0.00 0.00 10.47 -0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.37 -0.22 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.26 -0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.16 -0.30 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.06 -0.31 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.98 -0.23 121 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.88 -0.32 117 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.78 -0.24 112 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.68 -0.22 107 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.58 -0.22 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.48 -0.23 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.38 -0.22 83 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.28 -0.27 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.18 -0.28 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.08 -0.28 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.98 -0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.88 -0.24 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.78 -0.20 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.68 -0.28 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.57 -0.27 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.53 -0.16 128 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.49 -0.15 147 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.11 -0.30 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.86 -0.30 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.61 -0.34 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.37 -0.32 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.14 -0.23 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.88 -0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.62 -0.28 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.38 -0.28 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.15 -0.30 58 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.88 -0.31 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.63 -0.34 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.40 -0.26 39 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.14 -0.29 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.90 -0.27 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.71 -0.18 62 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.53 -0.10 71 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.29 -0.12 68 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.93 -0.29 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.15 63 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.59 -0.07 61 0 1,297 0
30MAR26 10.50 C 0.00 0.00 0.00 3.02 -0.15 46 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 -0.27 45 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.30 -0.09 53 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.85 -0.20 47 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.54 -0.18 47 0 48 0
30MAR26 13.00 C 1.16 1.16 1.15 1.26 -0.19 47 3 186 +1
30MAR26 13.50 C 0.00 0.00 0.00 1.04 -0.16 48 0 218 0
30MAR26 14.00 C 0.80 0.82 0.80 0.85 -0.14 49 22 2,652 0
30MAR26 14.50 C 0.00 0.00 0.00 0.68 -0.13 49 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.53 -0.12 49 0 87 0
30MAR26 15.50 C 0.44 0.44 0.44 0.41 -0.10 49 16 71 +1
30MAR26 16.00 C 0.35 0.36 0.33 0.32 -0.08 49 10 125 +6
30MAR26 16.50 C 0.00 0.00 0.00 0.24 -0.08 49 0 57 0
30MAR26 17.00 C 0.27 0.27 0.24 0.18 -0.06 48 6 76 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 126 0
29APR26 8.75 C 0.00 0.00 0.00 4.71 -0.22 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.53 -0.27 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.33 -0.14 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.09 -0.13 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 -0.13 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 -0.22 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.21 -0.16 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.82 -0.14 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.47 -0.20 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.13 -0.12 50 0 70 0
29APR26 12.50 C 0.00 0.00 0.00 1.77 -0.14 48 0 51 0
29APR26 13.00 C 1.50 1.50 1.50 1.50 -0.18 47 1 252 0
29APR26 13.50 C 1.47 1.47 1.24 1.27 -0.17 48 47 357 +47
29APR26 14.00 C 0.00 0.00 0.00 1.09 -0.14 49 0 161 0
29APR26 14.50 C 1.07 1.07 1.07 0.91 -0.14 49 32 92 +32
29APR26 15.00 C 0.00 0.00 0.00 0.75 -0.14 49 0 1,030 0
29APR26 15.50 C 0.00 0.00 0.00 0.61 -0.13 48 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.50 -0.12 48 0 30 0
29APR26 16.50 C 0.54 0.54 0.49 0.41 -0.10 48 30 31 +30
29APR26 17.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 27 0
29APR26 17.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.68 -0.22 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.58 -0.22 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.48 -0.23 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.38 -0.28 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.31 -0.24 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.18 -0.28 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.08 -0.28 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.98 -0.22 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.88 -0.25 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.78 -0.24 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.69 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.58 -0.26 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.53 -0.19 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.49 -0.17 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.18 -0.23 58 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.91 -0.27 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.73 -0.22 71 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.42 -0.27 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.17 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.93 -0.22 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.69 -0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.48 -0.24 53 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.22 -0.24 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.00 -0.20 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.79 -0.22 54 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.55 -0.18 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.31 -0.18 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.09 -0.20 51 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 -0.24 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.61 -0.27 47 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.37 -0.17 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.22 -0.16 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.99 -0.19 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 -0.23 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.46 -0.13 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 -0.26 46 0 88 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 -0.23 48 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.36 -0.23 45 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.12 -0.18 47 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.13 49 0 33 0
29JUN26 13.50 C 1.63 1.63 1.63 1.65 -0.16 47 2 2 +2
29JUN26 14.00 C 0.00 0.00 0.00 1.45 -0.16 47 0 20 0
29JUN26 14.50 C 0.00 0.00 0.00 1.28 -0.13 48 0 20 0
29JUN26 15.00 C 1.11 1.11 1.11 1.13 -0.12 48 1 33 +1
29JUN26 15.50 C 0.00 0.00 0.00 1.00 -0.11 49 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.87 -0.11 49 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.75 -0.10 48 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.09 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.70 -0.26 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.60 -0.26 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.53 -0.23 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.49 -0.17 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.18 -0.24 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.73 -0.22 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.43 -0.27 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.19 -0.25 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.97 -0.23 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.72 -0.22 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.48 -0.24 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.28 -0.20 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.02 -0.22 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.80 -0.22 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.58 -0.22 47 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.36 -0.23 47 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.13 -0.25 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.94 -0.25 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.73 -0.21 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 -0.21 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 -0.19 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.21 -0.16 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 -0.16 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.23 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.33 -0.19 47 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 -0.18 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.76 -0.17 48 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.14 48 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.28 -0.16 48 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 -0.20 48 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.14 49 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 -0.13 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 -0.13 49 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 -0.12 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 -0.11 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.17 -0.11 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.05 -0.10 49 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.95 -0.10 49 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.85 -0.10 49 0 1,000 0
30DEC26 8.00 C 0.00 0.00 0.00 5.67 -0.26 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.45 -0.28 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.24 -0.29 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.05 -0.29 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.90 -0.23 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.76 -0.17 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.51 -0.25 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.36 -0.22 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 -0.15 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.90 -0.15 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 -0.14 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 -0.13 47 0 0 0
30DEC26 12.00 C 3.40 3.40 3.00 3.08 -0.13 47 5 62 +5
30DEC26 12.50 C 0.00 0.00 0.00 2.86 -0.13 47 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.64 -0.12 47 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.05 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.26 -0.14 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.16 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 -0.15 48 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.78 -0.15 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 -0.14 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 -0.12 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 -0.10 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.06 50 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.03 50 0 0 0
TOTAL CALL 337 23,955 +97
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 420 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 400 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 381 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 362 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 344 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 326 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 309 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 293 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 277 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 245 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 229 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 200 0 593 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 791 0
29JAN26 11.00 P 0.01 0.01 0.01 0.01 0.00 132 25 350 -25
29JAN26 11.50 P 0.01 0.01 0.01 0.01 0.00 105 25 189 0
29JAN26 12.00 P 0.01 0.01 0.01 0.01 0.00 79 25 557 -25
29JAN26 12.50 P 0.04 0.04 0.04 0.03 0.00 69 1 378 0
29JAN26 13.00 P 0.12 0.15 0.12 0.10 0.00 61 4 278 0
29JAN26 13.50 P 0.37 0.40 0.37 0.33 +0.05 64 65 190 -20
29JAN26 14.00 P 0.00 0.00 0.00 0.70 +0.10 66 0 220 0
29JAN26 14.50 P 0.97 0.97 0.97 1.17 +0.20 80 1 65 -1
29JAN26 15.00 P 1.40 1.40 1.40 1.66 +0.21 96 2 1 -2
29JAN26 15.50 P 0.00 0.00 0.00 2.18 +0.24 133 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.68 +0.23 155 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.19 +0.25 183 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.67 +0.25 184 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.17 +0.22 202 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.68 +0.26 229 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 84 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 71 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 737 0
26FEB26 10.50 P 0.00 0.00 0.00 0.03 0.00 49 0 356 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 0.00 48 0 479 0
26FEB26 11.50 P 0.11 0.14 0.11 0.12 +0.01 48 32 907 +25
26FEB26 12.00 P 0.21 0.25 0.21 0.21 +0.01 48 145 460 +45
26FEB26 12.50 P 0.36 0.37 0.36 0.36 +0.04 48 108 590 +2
26FEB26 13.00 P 0.61 0.61 0.61 0.56 +0.06 49 52 183 +51
26FEB26 13.50 P 0.00 0.00 0.00 0.80 +0.06 48 0 368 0
26FEB26 14.00 P 1.06 1.15 1.00 1.12 +0.09 49 40 94 +5
26FEB26 14.50 P 1.57 1.57 1.57 1.49 +0.13 51 1 31 0
26FEB26 15.00 P 0.00 0.00 0.00 1.78 +0.02 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.25 +0.20 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.23 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.23 +0.27 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.71 +0.22 60 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.21 +0.21 65 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.68 +0.21 64 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 0.00 130 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 0.00 125 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 0.00 120 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 0.00 113 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 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 87 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 49 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 49 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 0.00 48 0 19 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 0.00 49 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 0.00 49 0 144 0
30MAR26 10.50 P 0.15 0.15 0.15 0.13 0.00 49 8 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.20 0.00 48 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 +0.02 48 0 460 0
30MAR26 12.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 332 0
30MAR26 12.50 P 0.00 0.00 0.00 0.63 +0.04 48 0 206 0
30MAR26 13.00 P 0.85 0.85 0.85 0.84 +0.04 47 4 84 0
30MAR26 13.50 P 1.04 1.17 1.00 1.11 +0.06 48 90 216 +70
30MAR26 14.00 P 1.34 1.34 1.33 1.41 +0.07 48 100 245 +75
30MAR26 14.50 P 0.00 0.00 0.00 1.68 +0.01 46 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.15 +0.12 51 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 +0.20 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.89 +0.08 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.30 +0.10 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.84 +0.17 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.28 +0.14 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.25 60 0 0 0
29APR26 8.75 P 0.05 0.05 0.05 0.04 0.00 48 10 10 +10
29APR26 9.00 P 0.00 0.00 0.00 0.06 0.00 49 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29APR26 10.00 P 0.17 0.17 0.17 0.15 +0.01 48 1 31 0
29APR26 10.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29APR26 11.00 P 0.33 0.33 0.33 0.32 0.00 47 4 19 +4
29APR26 11.50 P 0.49 0.49 0.49 0.46 +0.02 48 5 308 +5
29APR26 12.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 73 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 +0.02 47 0 110 0
29APR26 13.00 P 0.00 0.00 0.00 1.04 +0.04 47 0 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 +0.04 47 0 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.61 +0.07 48 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.94 +0.08 48 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.28 +0.06 48 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.72 +0.12 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.05 +0.06 48 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.55 +0.22 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.89 +0.09 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.41 +0.22 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.86 +0.27 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 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 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 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 75 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 72 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 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 68 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 5 0
29JUN26 6.75 P 0.03 0.03 0.03 0.01 0.00 46 6 52 +6
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.01 49 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.01 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 +0.02 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 +0.02 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.33 +0.02 48 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.59 +0.04 48 0 287 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 +0.03 48 0 369 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 +0.05 48 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 +0.06 49 0 37 0
29JUN26 13.00 P 1.47 1.47 1.47 1.41 +0.06 48 10 71 +10
29JUN26 13.50 P 0.00 0.00 0.00 1.69 +0.08 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 +0.07 49 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 +0.10 49 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.11 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.03 +0.12 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.14 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +0.15 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.24 +0.14 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.62 +0.13 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.24 53 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 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 +0.01 49 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.03 49 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.02 49 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 +0.05 49 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.03 48 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.04 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.04 48 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.06 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 +0.05 48 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.16 +0.08 49 0 1,562 0
29SEP26 14.00 P 0.00 0.00 0.00 2.45 +0.09 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.11 49 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 3.13 +0.11 49 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.11 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.86 +0.11 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.23 +0.12 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.65 +0.11 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.05 +0.11 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.45 +0.18 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 +0.03 49 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 +0.03 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.03 49 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 +0.05 49 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.06 48 0 12 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 +0.08 49 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 1.92 +0.10 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.10 49 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.48 +0.11 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.79 +0.12 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 +0.09 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 +0.09 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.81 +0.10 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.16 +0.08 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 +0.14 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.96 +0.13 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.32 +0.10 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.74 +0.12 51 0 0 0
TOTAL PUT 764 27,632 +235
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$ 6.66
29JAN26 2.70 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.86 -0.07 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.17 -0.06 265 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.77 -0.06 214 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.67 -0.06 202 0 77 0
29JAN26 5.25 C 0.00 0.00 0.00 1.41 -0.07 0 0 1,242 0
29JAN26 5.50 C 0.00 0.00 0.00 1.16 -0.07 0 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 0.91 -0.07 0 0 587 0
29JAN26 6.00 C 0.69 0.69 0.69 0.67 -0.07 87 16 931 -16
29JAN26 6.25 C 0.44 0.44 0.44 0.43 -0.07 71 2 1,322 0
29JAN26 6.50 C 0.23 0.23 0.23 0.23 -0.06 69 2 1,464 0
29JAN26 6.75 C 0.11 0.15 0.08 0.09 -0.06 65 546 651 -256
29JAN26 7.00 C 0.08 0.08 0.05 0.03 -0.03 68 212 1,501 +112
29JAN26 7.25 C 0.02 0.02 0.02 0.01 -0.02 73 36 879 -31
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 96 16 617 -16
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 364 0
29JAN26 8.00 C 0.01 0.01 0.01 0.01 0.00 136 40 623 +40
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 154 0 542 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 171 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 187 0 237 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 203 0 362 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 218 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 247 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 260 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.86 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.17 -0.11 85 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.97 -0.09 75 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.90 -0.07 116 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.77 -0.07 65 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.67 -0.07 60 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.57 -0.10 52 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.28 -0.06 72 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.17 -0.08 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 2.08 -0.07 65 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.98 -0.05 61 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.89 -0.07 66 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.79 -0.04 62 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.69 -0.06 59 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.45 -0.08 55 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.22 -0.03 53 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 1.00 -0.06 51 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.80 -0.06 51 0 404 0
26FEB26 6.25 C 0.58 0.58 0.58 0.62 -0.06 50 10 1,042 0
26FEB26 6.50 C 0.00 0.00 0.00 0.48 -0.04 51 0 552 0
26FEB26 6.75 C 0.37 0.40 0.35 0.35 -0.04 50 238 1,333 +54
26FEB26 7.00 C 0.30 0.30 0.25 0.26 -0.04 51 90 1,487 +33
26FEB26 7.25 C 0.22 0.22 0.22 0.18 -0.04 50 6 836 +1
26FEB26 7.50 C 0.12 0.12 0.12 0.12 -0.03 50 5 632 0
26FEB26 7.75 C 0.10 0.10 0.10 0.08 -0.03 50 8 918 0
26FEB26 8.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 955 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.01 52 0 354 0
26FEB26 8.50 C 0.05 0.05 0.05 0.03 0.00 54 2 835 0
26FEB26 8.75 C 0.03 0.03 0.03 0.02 0.00 54 20 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.88 -0.06 92 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.77 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.48 -0.06 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.38 -0.05 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.28 -0.05 67 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.18 -0.10 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.08 -0.07 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.98 -0.08 55 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.90 -0.07 75 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.79 -0.08 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.69 -0.07 61 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.60 -0.07 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.50 -0.08 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.40 -0.07 59 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.31 -0.06 61 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.22 -0.07 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.12 -0.07 59 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 2.03 -0.06 59 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.94 -0.07 59 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.84 -0.05 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.75 -0.10 56 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.53 -0.10 54 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 -0.04 53 0 750 0
30MAR26 5.75 C 1.18 1.18 1.18 1.13 -0.04 52 3 279 -2
30MAR26 6.00 C 0.00 0.00 0.00 0.96 -0.04 52 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.79 -0.07 51 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.04 51 0 293 0
30MAR26 6.75 C 0.00 0.00 0.00 0.54 -0.05 51 0 437 0
30MAR26 7.00 C 0.44 0.44 0.44 0.45 -0.03 52 6 888 -2
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.04 53 0 1,396 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 -0.04 52 2 466 -2
30MAR26 7.75 C 0.00 0.00 0.00 0.23 -0.04 52 0 106 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 405 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.03 52 0 137 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.02 53 0 290 0
30MAR26 9.00 C 0.11 0.11 0.11 0.07 -0.01 53 1 418 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 50 0
29APR26 2.70 C 0.00 0.00 0.00 3.98 -0.07 54 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.89 -0.06 80 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.79 -0.06 76 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.69 -0.06 72 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.59 -0.06 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.49 -0.10 65 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.40 -0.06 72 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.30 -0.09 68 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.20 -0.08 65 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.10 -0.07 62 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 3.01 -0.06 65 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.91 -0.07 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.82 -0.06 64 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.73 -0.05 65 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.63 -0.05 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.53 -0.06 59 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.44 -0.04 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.34 -0.06 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.25 -0.07 56 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.16 -0.04 56 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.07 -0.11 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.98 -0.06 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.89 -0.11 54 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.81 -0.07 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.60 -0.03 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.40 -0.05 51 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.22 -0.07 51 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 1.05 -0.07 50 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 -0.05 51 0 835 0
29APR26 6.50 C 0.82 0.82 0.82 0.76 -0.07 49 1 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.04 51 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.03 52 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 -0.03 52 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.41 -0.04 52 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.34 -0.03 52 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 -0.02 52 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.03 51 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.16 -0.02 52 0 81 0
29APR26 9.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 4.01 -0.07 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.92 -0.08 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.83 -0.10 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.73 -0.12 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.64 -0.05 72 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.53 -0.08 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.43 -0.09 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.34 -0.11 63 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.25 -0.12 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.16 -0.12 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.06 -0.03 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.99 -0.06 65 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.87 -0.04 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.78 -0.06 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.69 -0.04 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.60 -0.12 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.52 -0.11 57 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.43 -0.08 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.33 -0.12 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.26 -0.03 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.17 -0.08 54 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.08 -0.08 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.00 -0.06 52 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.08 52 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.06 52 0 1 0
29JUN26 5.50 C 1.53 1.53 1.53 1.55 -0.07 50 10 11 -10
29JUN26 5.75 C 0.00 0.00 0.00 1.39 -0.06 50 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.05 50 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.04 50 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 0.85 -0.06 49 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 -0.06 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 -0.05 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 -0.05 51 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.06 50 0 12 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.05 51 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.40 -0.04 51 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 -0.04 51 0 16 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 -0.04 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 9 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.03 50 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 4.05 -0.07 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.95 -0.09 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.86 -0.08 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.77 -0.08 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.67 -0.08 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.58 -0.08 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.49 -0.08 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.40 -0.07 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.31 -0.07 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.22 -0.07 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.14 -0.05 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.04 -0.07 55 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.94 -0.09 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.86 -0.08 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.78 -0.07 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.69 -0.08 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.61 -0.08 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.53 -0.08 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.45 -0.08 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 -0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 -0.06 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.06 52 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.16 -0.05 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.07 50 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.06 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.06 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.06 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.06 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.06 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 -0.07 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.03 51 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 -0.05 50 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 -0.04 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.05 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.04 51 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.05 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.58 -0.04 51 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.05 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.04 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.04 51 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 4.09 -0.08 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 4.00 -0.08 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.91 -0.08 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.81 -0.09 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.72 -0.10 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.64 -0.08 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.55 -0.08 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.46 -0.07 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.37 -0.07 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.29 -0.08 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.20 -0.07 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.12 -0.08 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.04 -0.07 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.96 -0.07 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.88 -0.07 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.81 -0.07 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.73 -0.07 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.66 -0.06 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.58 -0.06 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 -0.06 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.06 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 -0.06 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 -0.06 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 -0.07 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.09 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.07 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.06 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 -0.06 50 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 -0.05 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.05 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.33 -0.04 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.07 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 -0.06 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.05 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 -0.05 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.79 -0.05 51 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 -0.05 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.04 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.03 51 0 1 0
TOTAL CALL 1,272 42,541 -94
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 569 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 548 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 311 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 297 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 283 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 269 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 256 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 243 0 80 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 230 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 217 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 330 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 457 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 376 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 395 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 89 5 863 -5
29JAN26 6.25 P 0.03 0.03 0.03 0.02 0.00 72 42 392 0
29JAN26 6.50 P 0.08 0.10 0.08 0.06 -0.01 63 30 2,026 -8
29JAN26 6.75 P 0.19 0.22 0.18 0.17 0.00 60 100 663 -40
29JAN26 7.00 P 0.31 0.31 0.31 0.37 +0.03 69 3 216 0
29JAN26 7.25 P 0.00 0.00 0.00 0.60 +0.04 75 0 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.86 +0.07 113 0 316 0
29JAN26 7.75 P 0.00 0.00 0.00 1.10 +0.06 118 0 106 0
29JAN26 8.00 P 1.38 1.38 1.38 1.35 +0.08 138 10 77 -14
29JAN26 8.25 P 0.00 0.00 0.00 1.60 +0.05 156 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.85 +0.06 174 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.10 +0.05 190 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.35 +0.05 207 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.60 +0.05 222 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.85 +0.05 237 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.10 +0.08 251 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.35 +0.05 264 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 117 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 0.00 108 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 92 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 69 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 59 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 633 0
26FEB26 5.25 P 0.03 0.03 0.03 0.02 0.00 52 305 473 +256
26FEB26 5.50 P 0.05 0.05 0.05 0.04 0.00 51 137 661 0
26FEB26 5.75 P 0.08 0.08 0.08 0.07 0.00 50 30 722 +30
26FEB26 6.00 P 0.13 0.13 0.12 0.13 +0.01 51 149 705 +109
26FEB26 6.25 P 0.20 0.20 0.20 0.20 +0.01 50 277 1,004 +188
26FEB26 6.50 P 0.30 0.31 0.30 0.30 +0.01 50 105 852 -45
26FEB26 6.75 P 0.42 0.42 0.42 0.42 +0.01 49 59 592 0
26FEB26 7.00 P 0.58 0.58 0.58 0.58 +0.02 50 2 181 0
26FEB26 7.25 P 0.00 0.00 0.00 0.76 +0.02 51 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 +0.04 54 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 +0.04 55 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.40 +0.04 55 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.64 +0.06 59 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.88 +0.04 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.12 +0.06 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 +0.06 64 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.61 +0.06 69 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.85 +0.05 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.10 +0.04 71 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.35 +0.05 75 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 98 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 84 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 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 72 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 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 61 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 56 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 4.70 P 0.04 0.04 0.04 0.02 0.00 49 15 109 +15
30MAR26 4.80 P 0.05 0.05 0.05 0.03 0.00 51 30 110 +30
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 52 0 252 0
30MAR26 5.00 P 0.07 0.07 0.07 0.06 +0.01 54 10 818 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.09 0.00 53 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.13 0.00 52 0 1,374 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 0.00 52 0 154 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 0.00 51 0 122 0
30MAR26 6.25 P 0.00 0.00 0.00 0.36 +0.01 52 0 15 0
30MAR26 6.50 P 0.47 0.47 0.47 0.47 +0.01 51 3 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.02 52 0 199 0
30MAR26 7.00 P 0.00 0.00 0.00 0.76 +0.02 52 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.93 +0.03 53 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.12 +0.03 54 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.32 +0.04 55 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.52 +0.04 56 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.74 +0.08 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.96 +0.04 58 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 +0.05 59 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.42 +0.05 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.66 +0.05 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.90 +0.06 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.14 +0.07 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.38 +0.07 66 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 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 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 64 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 59 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 50 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 52 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 0.00 52 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 51 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 0.00 52 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.01 52 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 0.00 51 0 640 0
29APR26 5.75 P 0.00 0.00 0.00 0.27 +0.01 51 0 310 0
29APR26 6.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 0.45 +0.01 50 0 912 0
29APR26 6.50 P 0.00 0.00 0.00 0.58 +0.02 51 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.71 +0.02 51 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.86 +0.01 51 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.05 +0.04 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.22 +0.03 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.41 +0.04 54 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.61 +0.10 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.82 +0.04 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.04 +0.05 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.26 +0.05 58 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.48 +0.04 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.71 +0.10 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.95 +0.05 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.18 +0.06 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.41 +0.02 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 49 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 50 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 51 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 0.00 51 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.01 50 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.01 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 0.00 51 0 226 0
29JUN26 5.25 P 0.25 0.25 0.25 0.25 0.00 50 3 213 +3
29JUN26 5.50 P 0.00 0.00 0.00 0.32 0.00 50 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.01 50 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 0.00 50 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 +0.01 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 0.00 50 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 +0.02 51 0 31 0
29JUN26 7.25 P 0.00 0.00 0.00 1.20 +0.02 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.36 +0.01 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.56 +0.02 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 +0.03 53 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 1.96 +0.04 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.16 +0.05 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.37 +0.06 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.59 +0.06 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.05 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.03 +0.10 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.26 +0.06 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.49 +0.09 58 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 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 51 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 0.00 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 0.00 50 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 0.00 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 51 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.01 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.01 50 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.02 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.02 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.69 +0.02 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 +0.03 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.03 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.03 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 +0.03 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.01 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.04 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 -0.02 51 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.04 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.34 +0.05 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.54 +0.05 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.74 +0.05 53 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 2.96 +0.04 54 0 0 0
29SEP26 9.50 P 3.13 3.13 3.13 3.17 +0.05 55 1 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 +0.06 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.62 +0.05 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 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 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 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 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 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 0.00 50 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 0.00 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 0.00 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 0.00 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 0.00 50 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 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.01 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.01 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.01 50 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 1.10 +0.02 50 0 7 0
30DEC26 6.75 P 0.00 0.00 0.00 1.24 +0.02 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.40 +0.03 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.03 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.72 +0.02 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 +0.04 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 +0.04 51 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.03 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 +0.04 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 +0.05 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 +0.05 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.09 +0.05 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 +0.05 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.52 +0.06 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.73 +0.07 55 0 0 0
TOTAL PUT 1,316 36,732 +529
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$ 54.72
29JAN26 41.00 C 0.00 0.00 0.00 13.73 +0.04 138 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.81 -0.26 192 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.73 +0.05 116 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.73 +0.05 105 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.73 +0.05 94 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 8.99 +0.31 173 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.73 +0.04 74 0 0 0
29JAN26 48.00 C 6.60 6.88 6.60 6.87 -0.02 120 10 20 -10
29JAN26 49.00 C 0.00 0.00 0.00 5.73 -0.01 55 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.73 +0.04 45 0 6 0
29JAN26 52.50 C 2.34 2.34 2.34 2.23 +0.03 22 1 293 0
29JAN26 55.00 C 0.21 0.39 0.21 0.24 -0.06 22 22 317 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 13.74 +0.02 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.15 +0.08 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.08 +0.35 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.86 +0.12 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.77 -0.02 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.99 +0.20 40 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.79 +0.02 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.00 +0.11 32 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.83 -0.16 0 0 0 0
26FEB26 50.00 C 4.60 4.88 4.60 4.88 -0.12 18 10 60 +10
26FEB26 52.50 C 0.00 0.00 0.00 2.60 0.00 16 0 322 0
26FEB26 55.00 C 0.98 1.02 0.98 1.05 +0.01 17 5 402 +4
26FEB26 57.50 C 0.34 0.40 0.34 0.31 0.00 18 60 504 +60
26FEB26 60.00 C 0.00 0.00 0.00 0.06 0.00 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 24 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 33 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.86 -0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.87 -0.27 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.17 +0.49 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.88 -0.21 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.88 -0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.73 -0.18 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.87 +0.16 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.74 +0.02 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.75 -0.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.75 -0.07 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.77 +0.03 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.78 +0.04 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.74 -0.42 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.15 +0.08 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.08 -0.17 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.86 +0.07 0 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.84 +0.02 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.99 +0.06 21 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.90 +0.02 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.01 +0.08 18 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.00 +0.01 14 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.36 +0.30 22 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.13 +0.03 18 0 132 0
30MAR26 55.00 C 0.00 0.00 0.00 1.69 +0.03 18 0 382 0
30MAR26 57.50 C 0.00 0.00 0.00 0.81 0.00 19 0 249 0
30MAR26 60.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 765 0
30MAR26 62.50 C 0.19 0.19 0.19 0.11 0.00 19 5 133 +5
30MAR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 13.15 +0.08 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.08 -0.17 24 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.89 -0.14 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.92 -0.13 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.12 +0.03 19 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.01 -0.38 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.10 +0.10 13 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.21 +0.03 15 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.36 +0.01 16 0 7 0
29APR26 52.50 C 0.00 0.00 0.00 3.62 +0.10 19 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.11 -0.01 18 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 1.19 -0.01 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.60 -0.02 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 25 0
29APR26 65.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.01 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 21 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 20.76 -0.34 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.15 +0.44 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.76 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.17 -0.03 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.19 +0.37 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.86 -0.31 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.02 +0.21 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.91 -0.35 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.31 +0.06 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.06 +0.01 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.13 -0.36 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.23 +0.03 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.37 -0.02 14 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.54 +0.02 16 0 37 0
29JUN26 49.00 C 0.00 0.00 0.00 6.75 +0.02 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.00 +0.02 18 0 1,343 0
29JUN26 52.50 C 0.00 0.00 0.00 4.33 +0.01 19 0 1,824 0
29JUN26 55.00 C 0.00 0.00 0.00 2.97 0.00 19 0 152 0
29JUN26 57.50 C 1.92 1.92 1.92 1.95 -0.06 19 1 96 +1
29JUN26 60.00 C 0.00 0.00 0.00 1.29 0.00 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 0.00 0.00 0.00 0.24 0.00 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 0.00 20 0 15 0
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 15.02 +0.07 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.99 -0.27 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.15 -0.13 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.31 +0.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.24 +0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.38 -0.11 13 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.54 +0.03 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.74 +0.03 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.97 +0.02 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.28 -0.12 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.54 -0.01 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.97 +0.01 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.70 +0.01 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.67 +0.01 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.98 0.00 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 0.00 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 0.00 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 0.00 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 0.00 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 13.20 -0.08 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.43 +0.10 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.57 +0.01 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.73 +0.01 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.94 +0.01 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.21 +0.02 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.48 +0.01 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.81 +0.01 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.14 0.00 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.86 -0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.44 -0.01 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.41 -0.01 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.57 -0.06 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.02 -0.02 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.48 -0.01 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.07 -0.01 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.76 -0.01 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
TOTAL CALL 114 10,530 +70
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8,837 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29JAN26 55.00 P 0.40 0.40 0.40 0.53 -0.08 23 10 354 0
29JAN26 57.50 P 2.68 2.68 2.68 2.81 -0.03 40 1 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.42 +0.10 90 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 7.94 +0.12 122 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.31 -0.02 113 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.81 -0.02 133 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.28 -0.05 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.81 -0.02 171 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.69 +0.36 287 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.81 -0.02 205 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 104 0
26FEB26 50.00 P 0.13 0.13 0.13 0.05 0.00 18 4 229 0
26FEB26 52.50 P 0.36 0.36 0.36 0.33 -0.02 18 2 145 0
26FEB26 55.00 P 1.28 1.28 1.27 1.28 -0.03 19 7 273 -1
26FEB26 57.50 P 0.00 0.00 0.00 3.07 -0.04 20 0 23 0
26FEB26 60.00 P 5.60 5.60 5.60 5.44 0.00 26 1 1 0
26FEB26 62.50 P 0.00 0.00 0.00 7.94 -0.07 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.31 -0.32 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.81 -0.02 40 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.73 +0.40 66 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.01 +0.18 64 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.69 -0.08 78 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.81 -0.02 61 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 52 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 47 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 37 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 28 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.25 0.00 19 0 194 0
30MAR26 52.50 P 0.76 0.77 0.76 0.78 0.00 19 8 222 0
30MAR26 55.00 P 0.00 0.00 0.00 1.82 -0.02 19 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 3.45 -0.03 20 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.58 -0.03 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.94 -0.07 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.33 -0.30 27 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.03 +0.16 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.73 +0.39 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.01 +0.18 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.69 -0.08 56 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.81 -0.51 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 25 0
29APR26 50.00 P 0.00 0.00 0.00 0.44 -0.02 19 5 17 +5
29APR26 52.50 P 0.00 0.00 0.00 1.06 -0.04 19 5 5 +5
29APR26 55.00 P 0.00 0.00 0.00 2.15 -0.06 19 0 59 0
29APR26 57.50 P 0.00 0.00 0.00 3.73 -0.05 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.73 -0.05 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.94 -0.16 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.49 -0.14 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.03 +0.09 33 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.73 +0.33 41 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.31 +0.46 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.69 -0.08 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.85 -0.47 42 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 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 0.00 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 0.00 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 -0.02 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 -0.02 20 0 140 0
29JUN26 52.50 P 1.60 1.70 1.60 1.68 -0.03 20 4 61 +2
29JUN26 55.00 P 2.80 2.80 2.80 2.82 -0.03 20 20 212 +19
29JUN26 57.50 P 0.00 0.00 0.00 4.32 -0.04 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.16 -0.05 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.28 -0.05 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.58 -0.10 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.03 +0.09 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.73 +0.25 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.31 +0.46 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.69 -0.08 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.85 -0.47 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 0.00 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 0.00 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 -0.01 20 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.03 -0.02 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 -0.02 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 -0.01 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.51 -0.02 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.74 -0.02 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.22 -0.03 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 -0.03 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.91 -0.03 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.04 -0.03 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.32 -0.04 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.76 -0.04 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.31 +0.30 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.69 -0.08 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.85 -0.47 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.03 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.15 -0.03 20 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.39 -0.03 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.69 -0.03 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.00 -0.04 20 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.99 -0.05 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.23 -0.04 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.69 -0.05 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.38 -0.06 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.27 -0.05 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.32 -0.05 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.52 -0.05 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.85 -0.05 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.31 -0.05 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.69 -0.20 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.90 -0.42 27 0 0 0
TOTAL PUT 67 14,169 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 77.90
29JAN26 55.00 C 0.00 0.00 0.00 22.91 +1.02 145 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.41 +1.55 124 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.91 +1.55 102 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.41 +1.54 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.91 +1.54 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 10.41 +1.28 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 7.91 +1.54 0 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 5.41 +1.56 0 0 49 0
29JAN26 75.00 C 2.75 2.77 2.75 2.96 +1.25 33 105 312 +54
29JAN26 77.50 C 0.98 1.09 0.79 0.94 +0.47 31 176 717 +76
29JAN26 80.00 C 0.24 0.37 0.12 0.13 +0.07 32 267 1,944 -2
29JAN26 82.50 C 0.02 0.02 0.02 0.01 0.00 35 84 3,274 -84
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,202 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,318 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 896 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2,593 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 158 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 187 0 40 0
26FEB26 55.00 C 0.00 0.00 0.00 23.03 +1.14 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.54 +1.22 34 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 18.04 +1.05 0 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 15.55 +1.12 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.07 +1.53 26 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.46 +1.06 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.51 +1.78 33 0 0 0
26FEB26 72.50 C 6.08 6.08 5.79 5.95 +1.10 24 90 207 0
26FEB26 75.00 C 4.20 4.76 4.03 4.05 +0.92 24 169 323 +51
26FEB26 77.50 C 2.56 2.61 2.56 2.58 +0.74 25 2,090 2,706 +749
26FEB26 80.00 C 1.38 1.57 1.38 1.51 +0.51 25 119 1,209 -5
26FEB26 82.50 C 0.90 1.10 0.75 0.81 +0.30 26 506 983 +253
26FEB26 85.00 C 0.50 0.58 0.45 0.42 +0.19 26 129 718 +12
26FEB26 87.50 C 0.32 0.35 0.23 0.19 +0.09 26 123 882 +15
26FEB26 90.00 C 0.20 0.20 0.13 0.08 +0.04 26 69 1,220 +49
26FEB26 92.50 C 0.08 0.08 0.07 0.03 +0.01 26 120 119 -31
26FEB26 95.00 C 0.05 0.05 0.05 0.02 +0.01 28 31 1,848 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 107.50 C 0.03 0.03 0.03 0.01 0.00 40 5 0 -5
30MAR26 52.50 C 0.00 0.00 0.00 25.66 +1.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.03 +1.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.54 +1.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.17 +1.18 0 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 15.84 +1.23 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.49 +1.14 30 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 10.92 +0.75 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.07 +0.94 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.47 +1.30 31 0 150 0
30MAR26 75.00 C 0.00 0.00 0.00 5.50 +0.85 28 0 149 0
30MAR26 77.50 C 4.15 4.16 4.14 4.19 +0.77 29 96 274 -32
30MAR26 80.00 C 3.18 3.18 3.06 3.10 +0.62 30 128 819 -36
30MAR26 82.50 C 0.00 0.00 0.00 2.25 +0.52 30 0 759 0
30MAR26 85.00 C 0.00 0.00 0.00 1.61 +0.45 30 0 2,670 0
30MAR26 87.50 C 1.16 1.16 1.16 1.09 +0.33 30 100 1,492 -30
30MAR26 90.00 C 0.86 1.00 0.83 0.72 +0.24 30 145 3,268 +144
30MAR26 92.50 C 0.65 0.65 0.65 0.47 +0.17 30 2 280 +2
30MAR26 95.00 C 0.54 0.54 0.47 0.29 +0.11 30 320 1,172 +275
30MAR26 97.50 C 0.00 0.00 0.00 0.18 +0.07 30 0 467 0
30MAR26 100.00 C 0.25 0.25 0.25 0.11 +0.04 30 2 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.03 30 0 130 0
30MAR26 105.00 C 0.16 0.16 0.13 0.04 +0.02 30 15 98 -5
30MAR26 107.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.33 +1.33 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.89 +1.28 29 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.38 +1.06 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.05 +1.16 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.72 +0.89 26 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.63 +0.90 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.50 +0.70 26 0 1 0
29APR26 72.50 C 7.80 7.80 7.80 7.96 +1.05 29 30 90 +30
29APR26 75.00 C 6.24 6.24 6.24 6.35 +0.92 28 30 63 -30
29APR26 77.50 C 4.91 5.23 4.91 5.02 +0.79 29 182 1,802 +96
29APR26 80.00 C 4.28 4.28 3.81 3.92 +0.66 29 22 342 +8
29APR26 82.50 C 0.00 0.00 0.00 3.04 +0.60 29 0 133 0
29APR26 85.00 C 0.00 0.00 0.00 2.31 +0.53 30 0 182 0
29APR26 87.50 C 1.84 1.84 1.84 1.70 +0.42 29 30 90 -3
29APR26 90.00 C 0.00 0.00 0.00 1.23 +0.33 29 0 117 0
29APR26 92.50 C 1.10 1.10 1.10 0.87 +0.24 29 30 26 -5
29APR26 95.00 C 0.00 0.00 0.00 0.61 +0.18 29 0 125 0
29APR26 97.50 C 0.00 0.00 0.00 0.42 +0.13 29 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.29 +0.10 29 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.73 +1.58 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.92 +0.86 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.38 +0.94 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.35 +1.09 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.39 +1.13 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.00 +0.66 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.55 +1.17 29 0 150 0
29JUN26 72.50 C 8.61 8.63 8.61 8.74 +0.82 28 270 270 +270
29JUN26 75.00 C 0.00 0.00 0.00 7.22 +0.85 28 0 144 0
29JUN26 77.50 C 0.00 0.00 0.00 6.07 +0.84 29 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 5.00 +0.72 29 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 4.12 +0.70 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 3.39 +0.69 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 2.71 +0.61 30 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.13 +0.49 30 0 1,539 0
29JUN26 92.50 C 0.00 0.00 0.00 1.68 +0.41 30 0 239 0
29JUN26 95.00 C 1.51 1.51 1.51 1.32 +0.36 30 3 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.01 +0.28 30 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 0.78 +0.23 30 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.60 +0.19 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.45 +0.15 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.35 +0.12 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 +0.10 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 +0.07 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 +0.04 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 23.82 +1.06 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.69 +1.63 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.01 +0.99 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.03 +0.96 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.12 +0.54 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.46 +0.57 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.91 +1.22 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.49 +1.16 30 0 300 0
29SEP26 75.00 C 0.00 0.00 0.00 9.23 +1.14 30 0 270 0
29SEP26 77.50 C 7.72 7.72 7.66 8.05 +1.02 30 60 100 +60
29SEP26 80.00 C 0.00 0.00 0.00 7.01 +0.96 31 0 196 0
29SEP26 82.50 C 0.00 0.00 0.00 6.09 +0.91 31 0 305 0
29SEP26 85.00 C 5.16 5.16 5.16 5.23 +0.78 31 21 120 -9
29SEP26 87.50 C 0.00 0.00 0.00 4.53 +0.68 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 3.86 +0.55 31 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.35 +0.49 31 0 563 0
29SEP26 95.00 C 2.87 2.87 2.87 2.96 +0.53 32 10 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 +0.54 32 0 63 0
29SEP26 100.00 C 2.22 2.22 2.22 2.15 +0.45 32 2 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 +0.43 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.48 +0.33 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.27 +0.33 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.05 +0.25 31 0 39 0
29SEP26 112.50 C 1.10 1.10 1.10 0.89 +0.24 31 6 6 +6
29SEP26 115.00 C 0.00 0.00 0.00 0.75 +0.21 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.62 +0.18 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.52 +0.15 31 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 23.82 +1.06 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.72 +1.53 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.64 +1.35 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.88 +1.04 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.19 +0.96 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.77 +1.38 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.27 +1.29 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.85 +1.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.56 +1.09 29 0 0 0
30DEC26 77.50 C 9.40 9.40 8.75 9.40 +0.97 30 60 1,060 +60
30DEC26 80.00 C 0.00 0.00 0.00 8.37 +0.96 30 0 2,045 0
30DEC26 82.50 C 0.00 0.00 0.00 7.42 +0.86 30 0 1,030 0
30DEC26 85.00 C 6.50 6.50 6.27 6.57 +0.83 30 2 1,794 +2
30DEC26 87.50 C 0.00 0.00 0.00 5.79 +0.70 30 0 8 0
30DEC26 90.00 C 5.05 5.05 5.05 5.11 +0.58 30 1 10 +1
30DEC26 92.50 C 0.00 0.00 0.00 4.48 +0.47 30 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.07 +0.54 31 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 3.63 +0.53 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.21 +0.53 31 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.79 +0.46 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 +0.40 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.07 +0.39 31 0 4 0
TOTAL CALL 5,650 63,435 +1,936
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 529 0
29JAN26 75.00 P 0.08 0.08 0.08 0.05 -0.35 33 50 1,775 +50
29JAN26 77.50 P 0.57 0.91 0.40 0.57 -1.09 33 567 2,039 -69
29JAN26 80.00 P 2.60 2.75 2.33 2.29 -1.52 37 45 3,246 -37
29JAN26 82.50 P 4.10 5.09 3.96 4.74 -1.59 58 211 767 -30
29JAN26 85.00 P 6.58 7.30 6.58 7.31 -1.37 87 20 347 -13
29JAN26 87.50 P 0.00 0.00 0.00 9.89 -1.59 117 0 133 0
29JAN26 90.00 P 0.00 0.00 0.00 12.10 -1.55 0 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 14.99 -1.16 168 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 17.61 -1.04 199 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 19.90 -1.25 193 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.66 -0.99 241 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.97 -1.18 235 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.91 -0.74 299 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.90 -1.25 255 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.37 -1.28 264 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.93 -1.30 287 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.43 -1.22 301 0 0 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 40 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 165 0
26FEB26 70.00 P 0.30 0.30 0.30 0.19 -0.14 26 19 602 +10
26FEB26 72.50 P 0.59 0.64 0.56 0.52 -0.29 26 86 893 +66
26FEB26 75.00 P 0.97 1.23 0.96 1.14 -0.50 27 144 1,812 +55
26FEB26 77.50 P 2.00 2.21 1.78 2.15 -0.71 27 149 2,494 -46
26FEB26 80.00 P 3.02 3.64 3.02 3.60 -0.97 27 55 2,011 +55
26FEB26 82.50 P 4.96 5.56 4.96 5.44 -1.26 28 88 1,114 +88
26FEB26 85.00 P 6.96 7.05 6.96 7.59 -1.16 30 68 262 0
26FEB26 87.50 P 10.02 10.02 10.02 9.95 -1.53 34 38 69 +35
26FEB26 90.00 P 0.00 0.00 0.00 12.47 -1.18 40 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 14.99 -1.24 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.61 -1.04 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.90 -1.25 53 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.66 -0.99 65 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.97 -1.18 64 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.91 -1.28 80 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.92 -1.23 71 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 405 0
30MAR26 65.00 P 0.35 0.35 0.35 0.28 -0.09 30 5 750 -5
30MAR26 67.50 P 0.60 0.60 0.60 0.55 -0.15 30 30 434 -6
30MAR26 70.00 P 0.98 1.02 0.96 0.97 -0.27 30 90 461 +9
30MAR26 72.50 P 1.63 1.63 1.63 1.61 -0.34 30 30 217 +30
30MAR26 75.00 P 2.38 2.50 2.38 2.47 -0.55 30 97 931 +12
30MAR26 77.50 P 3.20 3.68 3.20 3.61 -0.58 31 75 1,169 +5
30MAR26 80.00 P 0.00 0.00 0.00 4.99 -0.75 31 0 8,147 0
30MAR26 82.50 P 0.00 0.00 0.00 6.69 -1.02 32 0 1,889 0
30MAR26 85.00 P 0.00 0.00 0.00 8.58 -0.61 32 0 4,584 0
30MAR26 87.50 P 0.00 0.00 0.00 10.64 -0.95 33 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 12.88 -0.88 35 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 14.99 -1.24 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 17.61 -1.12 39 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 19.90 -1.25 39 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 22.66 -1.26 47 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 24.97 -1.30 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.91 -1.28 58 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.92 -1.77 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.40 -1.30 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.96 -1.27 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.43 -1.31 60 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.71 -0.44 77 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.41 -1.33 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.71 -1.44 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.10 -1.55 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.60 -1.55 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.29 -0.08 29 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.53 -0.13 29 0 102 0
29APR26 67.50 P 0.93 0.93 0.91 0.90 -0.20 29 90 97 +1
29APR26 70.00 P 1.46 1.46 1.37 1.44 -0.23 29 319 350 +3
29APR26 72.50 P 2.12 2.12 2.12 2.13 -0.35 29 30 266 +30
29APR26 75.00 P 2.79 3.08 2.74 3.08 -0.44 29 39 765 -5
29APR26 77.50 P 0.00 0.00 0.00 4.22 -0.57 30 1 455 +1
29APR26 80.00 P 0.00 0.00 0.00 5.61 -0.71 30 0 525 0
29APR26 82.50 P 0.00 0.00 0.00 7.28 -0.57 30 0 415 0
29APR26 85.00 P 0.00 0.00 0.00 8.58 -1.37 27 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.07 -0.62 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 13.09 -1.06 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.47 -0.89 34 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 17.61 -1.12 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.27 -1.04 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.66 -1.53 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.97 -1.51 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.91 -1.28 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.03 30 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.58 -0.06 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.86 -0.15 29 0 81 0
29JUN26 65.00 P 1.23 1.23 1.23 1.30 -0.16 29 23 2,760 +23
29JUN26 67.50 P 0.00 0.00 0.00 1.87 -0.21 29 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.59 -0.29 29 0 518 0
29JUN26 72.50 P 0.00 0.00 0.00 3.67 -0.19 30 0 242 0
29JUN26 75.00 P 4.20 4.60 4.20 4.62 -0.41 29 6 2,581 +5
29JUN26 77.50 P 5.98 5.98 5.98 5.98 -0.48 30 100 762 0
29JUN26 80.00 P 0.00 0.00 0.00 7.38 -0.72 30 0 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.11 -0.65 30 0 334 0
29JUN26 85.00 P 0.00 0.00 0.00 10.32 -0.87 28 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 12.85 -0.28 32 0 443 0
29JUN26 90.00 P 0.00 0.00 0.00 14.86 -0.57 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.41 -1.37 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.20 -0.79 34 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 21.21 -1.23 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.81 -0.61 36 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.76 -0.83 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.20 -1.29 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.67 -1.02 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.28 -0.76 40 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.95 -0.53 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.68 -1.26 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.71 -0.84 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.56 -1.23 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.81 -1.54 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.55 -1.23 40 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.92 -1.27 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.72 -0.01 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.02 -0.09 31 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 -0.14 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.95 -0.19 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.66 -0.19 32 0 93 0
29SEP26 67.50 P 0.00 0.00 0.00 3.40 -0.28 32 0 316 0
29SEP26 70.00 P 0.00 0.00 0.00 4.39 -0.30 32 0 565 0
29SEP26 72.50 P 0.00 0.00 0.00 5.43 -0.38 32 0 828 0
29SEP26 75.00 P 0.00 0.00 0.00 6.65 -0.40 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.96 -0.52 32 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.41 -0.60 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 11.00 -0.66 33 0 1,221 0
29SEP26 85.00 P 13.01 13.01 13.01 12.66 -0.46 33 100 276 +100
29SEP26 87.50 P 0.00 0.00 0.00 14.49 -0.65 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.36 -0.56 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.95 -1.17 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 20.42 -0.87 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.57 -1.10 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.75 -1.19 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.02 -1.18 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.31 -0.55 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.67 -0.51 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.73 -0.73 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.95 -1.53 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.46 -1.32 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.77 -0.80 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.20 -0.80 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.12 -0.08 31 0 12 0
30DEC26 57.50 P 0.00 0.00 0.00 1.53 -0.12 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.04 -0.16 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.68 -0.18 31 0 122 0
30DEC26 65.00 P 0.00 0.00 0.00 3.42 -0.25 31 0 146 0
30DEC26 67.50 P 0.00 0.00 0.00 4.26 -0.31 31 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 5.26 -0.34 31 0 633 0
30DEC26 72.50 P 0.00 0.00 0.00 6.33 -0.45 31 0 283 0
30DEC26 75.00 P 0.00 0.00 0.00 7.57 -0.46 31 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 8.89 -0.57 32 0 1,085 0
30DEC26 80.00 P 0.00 0.00 0.00 10.34 -0.61 32 0 3,832 0
30DEC26 82.50 P 0.00 0.00 0.00 11.90 -0.70 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 13.56 -0.67 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.31 -0.65 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.16 -0.73 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.07 -0.99 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.09 -1.02 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.14 -1.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.31 -1.14 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.49 -1.21 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.74 -0.81 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 32.04 -0.69 36 0 156 0
TOTAL PUT 2,575 79,394 +367
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$ 6.64
29JAN26 4.70 C 0.00 0.00 0.00 1.98 +0.13 314 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.85 +0.10 225 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.77 +0.12 265 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.69 +0.14 283 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.42 +0.12 215 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.18 +0.13 194 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.92 +0.12 147 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.66 +0.11 101 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.39 +0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.15 +0.07 26 0 215 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 702 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.99 +0.13 81 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.85 +0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.77 +0.11 62 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.69 +0.12 69 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.44 +0.13 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.18 +0.10 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.92 +0.11 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.66 +0.07 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.43 +0.09 19 0 109 0
26FEB26 6.50 C 0.21 0.21 0.21 0.22 +0.05 16 40 527 -40
26FEB26 6.75 C 0.09 0.09 0.09 0.09 +0.03 17 25 673 +25
26FEB26 7.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 380 0
26FEB26 7.25 C 0.01 0.01 0.01 0.01 0.00 19 25 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.99 +0.10 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 +0.08 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.69 +0.10 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 +0.10 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 +0.06 15 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 +0.06 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.48 +0.08 19 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 416 0
30MAR26 6.75 C 0.18 0.18 0.16 0.16 +0.03 17 707 852 +505
30MAR26 7.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 216 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 18 0 260 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.01 +0.11 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.92 +0.11 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.78 +0.07 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.71 +0.11 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.44 +0.08 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.20 +0.08 30 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.95 +0.09 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.71 +0.09 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.49 +0.08 18 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.30 +0.06 17 280 450 +280
29APR26 6.75 C 0.00 0.00 0.00 0.17 +0.04 17 280 345 +280
29APR26 7.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 +0.08 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 +0.09 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.82 +0.09 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.71 +0.08 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 +0.09 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.21 +0.09 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.96 +0.09 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.73 +0.09 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 +0.08 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.35 +0.07 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 +0.05 17 0 9 0
29JUN26 7.00 C 0.19 0.19 0.19 0.14 +0.04 18 4 80 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.03 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.02 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 +0.09 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 +0.09 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.08 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 +0.08 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 +0.09 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 +0.08 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 +0.07 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 +0.05 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 +0.04 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.04 19 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.03 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.01 +0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 +0.09 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 +0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 +0.08 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.08 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 +0.09 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 +0.09 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 +0.08 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 +0.08 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.06 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 1,361 7,696 +1,052
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 174 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 522 0
29JAN26 6.75 P 0.00 0.00 0.00 0.13 -0.07 30 0 716 0
29JAN26 7.00 P 0.00 0.00 0.00 0.37 -0.09 52 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.61 -0.09 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.88 -0.07 115 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.15 -0.05 248 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 161 0
26FEB26 6.25 P 0.03 0.03 0.03 0.02 -0.01 18 25 740 +25
26FEB26 6.50 P 0.08 0.08 0.06 0.07 -0.03 17 186 243 -5
26FEB26 6.75 P 0.21 0.21 0.21 0.19 -0.06 17 1 204 -1
26FEB26 7.00 P 0.00 0.00 0.00 0.38 -0.08 18 0 105 0
26FEB26 7.25 P 0.00 0.00 0.00 0.61 -0.11 0 0 13 0
26FEB26 7.50 P 0.00 0.00 0.00 0.88 -0.10 32 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.62 -0.12 45 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.90 -0.09 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.15 -0.05 68 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.40 -0.05 73 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.65 -0.05 77 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 1,193 0
30MAR26 6.25 P 0.07 0.07 0.07 0.06 -0.01 19 40 1,033 +40
30MAR26 6.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 568 0
30MAR26 6.75 P 0.24 0.24 0.24 0.25 -0.05 18 1 552 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.43 -0.06 20 0 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.10 17 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.37 -0.08 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.62 -0.12 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.90 -0.09 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.15 -0.05 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.40 -0.05 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.65 -0.05 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.02 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.21 -0.04 15 400 665 +400
29APR26 6.75 P 0.00 0.00 0.00 0.36 -0.05 15 400 400 +162
29APR26 7.00 P 0.00 0.00 0.00 0.54 -0.07 14 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.76 -0.07 11 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.98 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 18 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 0.00 18 0 257 0
29JUN26 6.25 P 0.16 0.16 0.16 0.17 -0.01 17 4 4 +4
29JUN26 6.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.04 16 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.05 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.79 -0.06 15 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.03 -0.08 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 -0.04 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 -0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 -0.14 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 -0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.66 -0.17 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 -0.19 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 -0.03 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.05 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 -0.06 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.07 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 -0.05 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 -0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 -0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.46 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 -0.05 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 -0.07 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.01 -0.09 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.08 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 -0.09 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 -0.08 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.99 -0.09 0 0 0 0
TOTAL PUT 1,057 11,315 +626
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$ 14.60
29JAN26 8.75 C 0.00 0.00 0.00 5.85 +0.61 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 5.60 +0.61 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.35 +0.61 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.10 +0.61 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.85 +0.61 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.60 +0.61 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.10 +0.61 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.60 +0.61 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.10 +0.61 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.60 +0.61 0 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 2.10 +0.61 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 1.60 +0.60 0 0 150 0
29JAN26 13.50 C 0.00 0.00 0.00 1.10 +0.61 0 0 420 0
29JAN26 14.00 C 0.00 0.00 0.00 0.60 +0.49 0 0 650 0
29JAN26 14.50 C 0.07 0.07 0.07 0.15 +0.14 20 90 125 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.37 +0.62 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.12 +0.60 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.87 +0.51 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.62 +0.63 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.11 +0.60 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.63 +0.60 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.13 +0.61 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.63 +0.64 25 0 7 0
26FEB26 12.50 C 1.91 1.98 1.91 2.13 +0.58 0 225 99 -126
26FEB26 13.00 C 0.00 0.00 0.00 1.61 +0.53 0 0 53 0
26FEB26 13.50 C 1.06 1.12 1.06 1.17 +0.51 21 201 91 0
26FEB26 14.00 C 0.57 0.71 0.57 0.73 +0.38 19 262 532 +249
26FEB26 14.50 C 0.00 0.00 0.00 0.42 +0.26 20 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.21 +0.14 21 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 +0.06 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.87 +0.61 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.62 +0.61 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.37 +0.61 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.12 +0.62 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.88 +0.62 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.63 +0.62 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.38 +0.63 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.13 +0.61 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.87 +0.51 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.63 +0.62 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.13 +0.61 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.66 +0.63 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.13 +0.60 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.64 +0.62 26 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.14 +0.55 20 0 50 0
30MAR26 13.00 C 1.51 1.59 1.51 1.66 +0.57 21 2 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.17 +0.48 17 0 317 0
30MAR26 14.00 C 0.71 0.77 0.71 0.79 +0.40 20 9 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.49 +0.29 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.28 +0.18 21 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 +0.11 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.06 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.13 +0.59 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.89 +0.53 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.63 +0.62 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.13 +0.61 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.66 +0.63 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.13 +0.60 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 +0.62 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.15 +0.56 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.68 +0.54 22 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.22 +0.46 19 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.85 +0.38 20 220 250 +220
29APR26 14.50 C 0.00 0.00 0.00 0.58 +0.28 21 220 220 +193
29APR26 15.00 C 0.00 0.00 0.00 0.37 +0.20 21 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.14 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 +0.10 22 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 +0.06 22 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.37 +0.61 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.13 +0.63 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 +0.62 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 +0.62 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 +0.63 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 +0.59 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 +0.53 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.63 +0.62 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.13 +0.61 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 +0.63 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 +0.61 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.65 +0.62 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.15 +0.56 18 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 +0.54 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.37 +0.48 22 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 +0.43 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.80 +0.35 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.59 +0.27 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.19 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 +0.17 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 +0.12 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 +0.09 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.06 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.05 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.13 +0.61 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.88 +0.61 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 +0.61 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.38 +0.61 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 +0.59 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 +0.53 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.61 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 +0.62 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 +0.65 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.70 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 +0.60 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.46 +0.66 27 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.12 +0.62 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 +0.59 27 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 +0.56 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.51 27 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 1.09 +0.46 27 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.42 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.37 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 +0.33 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.28 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.24 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.19 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.16 27 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 5.38 +0.61 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 +0.60 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.91 +0.55 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.68 +0.65 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.25 +0.72 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.72 +0.68 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 +0.69 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.99 +0.63 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 +0.73 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 +0.72 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 +0.75 28 0 300 0
30DEC26 14.00 C 1.23 1.35 1.23 1.88 +0.72 28 620 620 +620
30DEC26 14.50 C 0.00 0.00 0.00 1.65 +0.70 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.43 +0.65 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.59 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 +0.56 28 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.52 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.47 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.41 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 +0.37 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 +0.33 28 0 0 0
TOTAL CALL 1,849 5,427 +1,156
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 205 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,715 0
29JAN26 14.00 P 0.02 0.02 0.02 0.01 -0.09 36 200 501 -200
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.48 21 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 0.41 -0.62 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.93 -0.60 62 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 1.43 -0.60 85 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.96 -0.57 124 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.47 -0.56 151 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.96 -0.57 166 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.46 -0.57 185 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.93 -0.64 179 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.04 21 0 355 0
26FEB26 13.50 P 0.08 0.08 0.08 0.04 -0.11 21 50 230 -50
26FEB26 14.00 P 0.18 0.18 0.18 0.13 -0.22 22 36 48 -10
26FEB26 14.50 P 0.40 0.40 0.40 0.31 -0.36 22 100 100 +100
26FEB26 15.00 P 0.72 0.72 0.72 0.60 -0.48 22 15 15 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.99 -0.57 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.45 -0.61 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -0.60 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.47 -0.58 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.96 -0.57 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.50 -0.54 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.97 -0.60 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.04 21 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.17 21 0 450 0
30MAR26 14.00 P 0.00 0.00 0.00 0.35 -0.27 21 0 28 0
30MAR26 14.50 P 0.00 0.00 0.00 0.60 -0.38 21 0 45 0
30MAR26 15.00 P 1.06 1.06 1.06 0.93 -0.47 22 15 30 0
30MAR26 15.50 P 0.00 0.00 0.00 1.33 -0.54 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.78 -0.58 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.26 -0.57 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.76 -0.56 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.27 -0.55 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.78 -0.49 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.29 -0.54 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.06 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.14 -0.11 21 0 100 0
29APR26 13.50 P 0.31 0.31 0.31 0.27 -0.17 21 55 365 +55
29APR26 14.00 P 0.00 0.00 0.00 0.45 -0.26 21 220 250 +220
29APR26 14.50 P 0.77 0.77 0.77 0.71 -0.34 22 256 256 +241
29APR26 15.00 P 0.00 0.00 0.00 1.03 -0.42 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.40 -0.50 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.83 -0.55 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.29 -0.55 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.77 -0.56 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.27 -0.55 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.78 -0.53 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.29 -0.54 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.11 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 -0.17 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 -0.24 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 -0.32 21 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 1.15 -0.40 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.48 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.54 22 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 -0.54 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.82 -0.56 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.30 -0.57 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.79 -0.57 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 -0.56 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 -0.09 27 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.12 27 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 -0.16 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.56 -0.23 27 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.87 -0.30 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 -0.36 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.67 -0.34 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.07 -0.40 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.50 -0.45 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.94 -0.49 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.41 -0.52 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.07 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.09 28 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.10 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.11 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.11 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.09 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 +0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.47 -0.16 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 -0.18 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.23 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 -0.29 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 -0.35 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.53 -0.41 32 0 0 0
TOTAL PUT 947 8,138 +371
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$ 155.20
29JAN26 80.00 C 0.00 0.00 0.00 75.21 -0.31 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 72.71 -0.31 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 70.21 -0.31 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 67.71 -0.31 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 65.21 -0.31 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 62.71 -0.31 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 60.22 -0.30 212 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 57.72 -0.30 200 0 0 0
29JAN26 100.00 C 55.01 55.42 54.99 55.22 -0.30 188 230 384 -224
29JAN26 102.50 C 52.51 52.92 52.49 52.72 -0.30 177 250 560 -250
29JAN26 105.00 C 0.00 0.00 0.00 50.22 -0.31 166 0 60 0
29JAN26 107.50 C 0.00 0.00 0.00 47.72 -0.31 155 0 77 0
29JAN26 110.00 C 0.00 0.00 0.00 45.22 -0.31 144 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 42.72 -0.31 133 0 321 0
29JAN26 115.00 C 39.99 40.01 39.99 40.22 -0.31 122 120 4,266 -120
29JAN26 117.50 C 0.00 0.00 0.00 37.72 -0.31 111 0 1,101 0
29JAN26 120.00 C 33.14 35.48 33.14 35.48 -0.05 190 136 3,389 0
29JAN26 122.50 C 33.00 33.00 33.00 32.72 -0.31 88 40 4,013 -40
29JAN26 125.00 C 28.11 30.10 28.11 30.22 -0.88 0 21 7,526 -21
29JAN26 127.50 C 0.00 0.00 0.00 27.72 -0.31 0 0 2,628 0
29JAN26 130.00 C 25.42 25.42 25.42 25.22 -1.08 0 2 3,827 -2
29JAN26 132.50 C 0.00 0.00 0.00 22.77 -0.95 96 0 5,462 0
29JAN26 135.00 C 20.50 20.70 20.50 20.22 -0.32 0 26 1,400 -25
29JAN26 137.50 C 0.00 0.00 0.00 17.72 -0.33 0 0 998 0
29JAN26 140.00 C 12.57 15.30 12.57 15.23 -0.34 52 72 13,726 +18
29JAN26 142.50 C 0.00 0.00 0.00 12.75 -0.39 52 0 1,090 0
29JAN26 145.00 C 0.00 0.00 0.00 10.30 -0.47 50 5 2,842 0
29JAN26 147.50 C 5.59 5.59 5.59 7.96 -0.45 51 50 2,518 0
29JAN26 150.00 C 4.65 6.31 4.65 5.82 -0.49 51 10 4,431 -7
29JAN26 152.50 C 3.72 4.40 2.53 4.01 -0.58 52 228 3,371 -19
29JAN26 155.00 C 2.65 3.20 1.80 2.50 -0.68 52 687 3,544 -22
29JAN26 157.50 C 1.35 2.00 1.11 1.43 -0.76 51 203 2,022 -6
29JAN26 160.00 C 0.98 1.20 0.56 0.73 -0.63 51 477 3,894 -101
29JAN26 162.50 C 0.48 0.70 0.44 0.34 -0.45 51 157 5,813 +48
29JAN26 165.00 C 0.00 0.00 0.00 0.14 -0.29 51 0 2,424 0
29JAN26 167.50 C 0.17 0.23 0.17 0.05 -0.17 51 4 856 -2
29JAN26 170.00 C 0.15 0.15 0.15 0.02 -0.09 52 57 677 -52
29JAN26 172.50 C 0.07 0.09 0.07 0.01 -0.04 54 44 362 +41
29JAN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 182 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 390 0
30JAN26 122.50 C 0.00 0.00 0.00 32.73 -0.31 74 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 30.23 -0.87 0 0 0 0
30JAN26 127.50 C 0.00 0.00 0.00 27.73 -0.31 0 0 0 0
30JAN26 130.00 C 0.00 0.00 0.00 25.23 -1.07 0 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 22.77 -0.95 76 0 0 0
30JAN26 135.00 C 0.00 0.00 0.00 20.23 -0.95 0 0 7 0
30JAN26 137.50 C 0.00 0.00 0.00 17.74 -0.31 49 0 2 0
30JAN26 140.00 C 0.00 0.00 0.00 15.26 -0.38 50 0 0 0
30JAN26 142.50 C 0.00 0.00 0.00 12.78 -0.36 46 0 2 0
30JAN26 145.00 C 0.00 0.00 0.00 10.50 -0.43 53 0 84 0
30JAN26 147.50 C 0.00 0.00 0.00 8.15 -0.95 48 0 112 0
30JAN26 150.00 C 0.00 0.00 0.00 6.35 -0.34 55 0 52 0
30JAN26 152.50 C 2.96 3.32 2.96 4.49 -0.55 52 8 128 -6
30JAN26 155.00 C 3.22 3.22 2.62 2.99 -0.67 51 68 313 -53
30JAN26 157.50 C 1.97 2.17 1.97 1.93 -0.67 51 37 73 +6
30JAN26 160.00 C 1.16 1.57 1.16 1.14 -0.67 51 9 215 -4
30JAN26 162.50 C 0.90 0.90 0.90 0.63 -0.53 51 1 306 0
30JAN26 165.00 C 0.35 0.62 0.35 0.33 -0.38 51 70 212 -15
30JAN26 167.50 C 0.00 0.00 0.00 0.16 -0.25 51 0 416 0
30JAN26 170.00 C 0.00 0.00 0.00 0.07 -0.16 50 0 395 0
30JAN26 172.50 C 0.00 0.00 0.00 0.03 -0.10 51 0 239 0
30JAN26 175.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 312 0
30JAN26 177.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
30JAN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
06FEB26 132.50 C 0.00 0.00 0.00 22.89 - 46 0 0 -
06FEB26 135.00 C 0.00 0.00 0.00 20.47 - 47 0 0 -
06FEB26 137.50 C 0.00 0.00 0.00 18.10 -0.43 47 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 15.81 -0.47 47 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 13.61 -0.51 47 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 11.69 -0.39 49 0 0 0
06FEB26 147.50 C 0.00 0.00 0.00 9.92 -0.60 50 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 7.89 -0.58 47 0 0 0
06FEB26 152.50 C 4.89 6.70 4.84 6.35 -0.41 47 33 35 +33
06FEB26 155.00 C 5.31 5.42 5.05 5.03 -0.42 47 24 69 +4
06FEB26 157.50 C 3.96 3.96 3.96 3.99 -0.39 48 1 31 +1
06FEB26 160.00 C 3.24 3.25 2.94 3.02 -0.48 48 29 40 +11
06FEB26 162.50 C 2.16 2.65 2.16 2.24 -0.48 48 93 124 +93
06FEB26 165.00 C 2.01 2.01 2.01 1.63 -0.44 47 3 53 +3
06FEB26 167.50 C 1.31 1.61 1.30 1.16 -0.38 47 134 164 +99
06FEB26 170.00 C 1.00 1.15 1.00 0.81 -0.31 47 10 73 +2
06FEB26 172.50 C 0.78 1.01 0.78 0.55 -0.25 47 69 69 +69
06FEB26 175.00 C 0.00 0.00 0.00 0.37 -0.20 47 0 0 0
06FEB26 177.50 C 0.00 0.00 0.00 0.24 -0.15 47 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.16 -0.11 47 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.10 -0.08 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 75.39 -0.31 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 72.90 -0.31 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 70.40 -0.31 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 67.91 -0.31 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 65.42 -0.30 59 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 62.92 -0.31 0 0 71 0
26FEB26 95.00 C 0.00 0.00 0.00 60.43 -0.31 50 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 57.94 -0.30 53 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 55.44 -0.31 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 52.95 -0.31 45 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 50.46 -0.31 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 47.97 -0.32 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 45.49 -0.32 46 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 43.02 -0.93 47 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 40.44 -1.56 0 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 38.67 +0.22 64 0 239 0
26FEB26 120.00 C 35.90 36.18 35.84 36.18 -0.10 60 80 3,679 +20
26FEB26 122.50 C 0.00 0.00 0.00 33.18 -0.46 43 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 30.23 -1.51 0 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 28.23 -0.92 38 0 746 0
26FEB26 130.00 C 0.00 0.00 0.00 25.64 -0.66 32 0 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 24.85 +1.04 55 0 1,201 0
26FEB26 135.00 C 21.70 21.70 21.70 21.34 -0.71 39 10 1,604 0
26FEB26 137.50 C 0.00 0.00 0.00 19.95 -0.39 47 0 1,211 0
26FEB26 140.00 C 0.00 0.00 0.00 18.00 -0.04 47 0 1,035 0
26FEB26 142.50 C 0.00 0.00 0.00 16.23 -0.79 47 0 1,332 0
26FEB26 145.00 C 14.36 14.39 14.22 14.22 -0.97 45 92 1,324 -55
26FEB26 147.50 C 0.00 0.00 0.00 12.78 -0.51 47 0 1,764 0
26FEB26 150.00 C 10.07 11.76 9.48 11.29 -0.20 47 72 2,113 +4
26FEB26 152.50 C 8.50 10.10 8.50 9.80 -0.35 46 42 1,316 -38
26FEB26 155.00 C 7.65 8.88 7.30 8.71 -0.26 47 95 1,356 +33
26FEB26 157.50 C 7.05 7.70 6.30 7.62 -0.36 47 380 1,491 -27
26FEB26 160.00 C 6.40 7.02 5.53 6.63 -0.31 48 191 7,568 -5
26FEB26 162.50 C 5.30 6.15 5.30 5.68 -0.46 47 31 251 +23
26FEB26 165.00 C 4.64 5.37 4.35 4.84 -0.43 47 50 1,359 -28
26FEB26 167.50 C 3.95 4.67 3.95 4.10 -0.41 47 51 899 +7
26FEB26 170.00 C 3.90 3.94 3.90 3.46 -0.37 47 7 820 +3
26FEB26 172.50 C 3.05 3.59 3.05 2.90 -0.34 47 71 389 +65
26FEB26 175.00 C 3.07 3.07 3.07 2.41 -0.32 47 86 310 +56
26FEB26 177.50 C 2.32 2.32 2.32 2.00 -0.29 47 15 112 -15
26FEB26 180.00 C 2.03 2.36 2.03 1.65 -0.26 47 81 5,803 -69
26FEB26 182.50 C 2.07 2.07 2.06 1.35 -0.24 47 10 192 +1
26FEB26 185.00 C 1.60 1.67 1.60 1.11 -0.20 47 69 128 -46
26FEB26 187.50 C 0.00 0.00 0.00 0.90 -0.18 47 0 180 0
26FEB26 190.00 C 1.28 1.33 1.28 0.73 -0.15 47 3 50 +3
26FEB26 192.50 C 1.26 1.33 1.26 0.59 -0.13 47 14 105 +9
26FEB26 195.00 C 0.00 0.00 0.00 0.47 -0.12 47 0 126 0
26FEB26 197.50 C 0.00 0.00 0.00 0.37 -0.10 47 0 46 0
26FEB26 200.00 C 0.78 0.90 0.69 0.30 -0.08 47 33 203 +2
30MAR26 42.00 C 0.00 0.00 0.00 113.41 -0.30 90 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 112.41 -0.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 111.42 -0.30 87 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 110.42 -0.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 109.43 -0.30 84 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 108.43 -0.31 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 107.44 -0.30 81 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 106.44 -0.31 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 105.45 -0.30 79 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 102.96 -0.30 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 100.47 -0.31 0 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 97.99 -0.30 74 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 95.50 -0.30 67 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 93.01 -0.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 90.52 -0.31 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 88.04 -0.30 63 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 85.55 -0.30 57 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 83.06 -0.31 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 80.57 -0.31 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 78.09 -0.30 53 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 75.60 -0.31 49 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 73.12 -0.30 52 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 70.63 -0.31 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 68.15 -0.31 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 65.67 -0.32 48 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 63.20 -0.32 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 60.73 -0.33 49 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 58.28 -0.33 49 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 55.83 -1.37 49 0 1,352 0
30MAR26 102.50 C 0.00 0.00 0.00 53.31 -1.04 45 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 51.45 +0.11 60 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 49.49 +1.08 64 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 47.61 +1.51 68 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 44.03 -1.14 51 0 1,380 0
30MAR26 115.00 C 0.00 0.00 0.00 41.82 -0.18 52 0 5,203 0
30MAR26 117.50 C 39.20 39.20 39.20 39.87 +0.31 55 1 8,031 +1
30MAR26 120.00 C 0.00 0.00 0.00 37.86 +0.50 56 0 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 35.55 -0.55 54 0 2,797 0
30MAR26 125.00 C 30.09 30.09 30.09 31.86 -0.44 40 1 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 29.87 -2.34 42 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 28.12 -1.67 45 0 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 26.09 -0.48 44 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 25.80 -0.53 53 0 1,951 0
30MAR26 137.50 C 0.00 0.00 0.00 23.98 +0.89 53 0 3,185 0
30MAR26 140.00 C 0.00 0.00 0.00 21.49 +0.03 49 0 3,220 0
30MAR26 142.50 C 17.72 17.90 17.71 19.37 -1.13 46 178 2,402 0
30MAR26 145.00 C 0.00 0.00 0.00 17.89 -1.10 47 0 5,021 0
30MAR26 147.50 C 0.00 0.00 0.00 17.48 +0.28 51 0 5,325 0
30MAR26 150.00 C 14.51 15.70 14.51 15.55 -0.20 49 119 8,192 -53
30MAR26 152.50 C 13.13 13.46 13.13 14.36 -0.10 49 56 1,635 +2
30MAR26 155.00 C 12.25 13.10 12.10 13.10 -0.21 49 139 2,831 +6
30MAR26 157.50 C 12.16 12.16 12.16 12.15 -0.24 50 2 1,307 0
30MAR26 160.00 C 9.96 11.45 9.96 11.18 -0.20 50 39 30,174 +25
30MAR26 162.50 C 9.81 9.81 9.81 10.23 -0.28 50 30 8,629 0
30MAR26 165.00 C 9.64 9.66 8.96 9.29 -0.34 50 785 7,002 +21
30MAR26 167.50 C 8.88 8.89 8.69 8.42 -0.51 50 266 878 +120
30MAR26 170.00 C 7.60 8.12 7.60 7.62 -0.49 50 61 1,492 +8
30MAR26 172.50 C 7.65 7.65 7.47 6.88 -0.48 50 50 735 +36
30MAR26 175.00 C 7.07 7.07 6.90 6.20 -0.46 50 60 336 +46
30MAR26 177.50 C 6.13 6.47 6.13 5.58 -0.44 50 31 472 +5
30MAR26 180.00 C 5.79 6.05 5.58 5.02 -0.41 50 224 6,661 +190
30MAR26 182.50 C 5.53 5.61 5.48 4.50 -0.40 50 102 357 +94
30MAR26 185.00 C 4.13 5.20 4.13 4.03 -0.38 50 85 857 +46
30MAR26 187.50 C 4.70 4.70 4.70 3.60 -0.36 50 2 192 0
30MAR26 190.00 C 4.30 4.30 4.30 3.22 -0.33 50 30 325 +28
30MAR26 192.50 C 0.00 0.00 0.00 2.87 -0.31 50 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 2.55 -0.30 50 0 140 0
30MAR26 197.50 C 3.58 3.58 3.58 2.27 -0.28 50 2 15 +2
30MAR26 200.00 C 3.24 3.33 3.24 2.02 -0.25 50 32 1,763 +23
30MAR26 205.00 C 0.00 0.00 0.00 1.58 -0.23 50 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 1.24 -0.19 50 0 379 0
30MAR26 215.00 C 0.00 0.00 0.00 0.96 -0.16 49 0 65 0
30MAR26 220.00 C 2.00 2.00 2.00 0.75 -0.13 50 65 892 0
29APR26 80.00 C 0.00 0.00 0.00 75.81 -0.31 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 73.34 -0.32 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 70.88 -0.32 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 68.43 -0.31 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 65.98 -0.32 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 63.54 -0.33 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 61.12 -0.33 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 58.72 -0.34 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 56.33 -0.87 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 53.97 -0.38 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 51.64 -0.36 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 49.49 -0.22 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 47.61 +0.16 53 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 44.84 -0.39 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 42.65 -0.40 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 40.51 -0.41 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 38.42 -0.42 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 36.38 -0.43 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 33.37 -1.17 42 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 32.77 -0.75 50 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 30.56 -0.51 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 29.04 -0.49 49 0 30 0
29APR26 135.00 C 26.29 26.29 26.29 27.27 -1.04 49 1 287 0
29APR26 137.50 C 0.00 0.00 0.00 25.42 -1.26 48 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 23.11 -1.76 45 0 205 0
29APR26 142.50 C 0.00 0.00 0.00 21.63 -1.74 46 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 20.21 -0.98 46 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 19.60 +0.27 49 0 177 0
29APR26 150.00 C 0.00 0.00 0.00 17.99 -0.18 48 0 540 0
29APR26 152.50 C 16.10 16.10 16.10 16.80 -0.12 48 30 378 +30
29APR26 155.00 C 14.70 15.77 14.70 15.61 -0.18 48 48 259 +17
29APR26 157.50 C 0.00 0.00 0.00 14.62 -0.11 48 0 493 0
29APR26 160.00 C 14.36 14.36 13.57 13.61 +0.06 48 24 366 0
29APR26 162.50 C 0.00 0.00 0.00 12.70 -0.13 49 0 111 0
29APR26 165.00 C 12.10 12.10 12.10 11.87 -0.18 49 2 152 +2
29APR26 167.50 C 10.76 11.20 10.76 11.01 -0.26 49 76 256 +76
29APR26 170.00 C 0.00 0.00 0.00 10.16 -0.39 49 0 168 0
29APR26 172.50 C 0.00 0.00 0.00 9.37 -0.42 49 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 8.63 -0.41 49 0 159 0
29APR26 177.50 C 7.81 7.81 7.81 7.94 -0.40 49 30 64 0
29APR26 180.00 C 8.04 8.04 8.04 7.29 -0.39 49 5 164 +5
29APR26 182.50 C 0.00 0.00 0.00 6.70 -0.37 49 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 6.14 -0.36 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 5.63 -0.35 49 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 5.16 -0.33 49 0 6 0
29APR26 192.50 C 0.00 0.00 0.00 4.58 -0.45 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 4.31 -0.31 49 0 2 0
29APR26 197.50 C 0.00 0.00 0.00 3.94 -0.16 49 0 0 0
29APR26 200.00 C 4.70 4.70 4.70 3.49 -0.38 48 100 201 +40
29APR26 205.00 C 0.00 0.00 0.00 2.99 -0.15 49 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 2.40 -0.22 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.99 -0.19 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.64 -0.17 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 113.71 -0.31 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 112.72 -0.31 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 111.74 -0.30 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 110.75 -0.30 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 109.76 -0.31 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 108.77 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 107.79 -0.30 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 106.80 -0.30 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 105.81 -0.31 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 103.34 -0.31 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 100.87 -0.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 98.41 -0.30 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 95.94 -0.31 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 93.48 -0.30 49 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 91.02 -0.30 49 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 88.56 -0.31 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 86.10 -0.31 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 83.66 -0.31 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 81.22 -0.31 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 78.79 -0.31 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 76.37 -0.32 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 73.96 -0.67 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 71.57 -0.76 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 70.91 +0.28 67 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 67.78 -0.27 59 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 66.28 +1.85 64 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 62.97 -0.38 55 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 60.49 -1.50 53 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 58.22 -0.37 52 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 54.88 -0.43 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 54.13 -1.17 53 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 51.35 -0.56 49 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 49.40 -0.53 50 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 48.03 +0.39 53 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 45.11 -0.55 48 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 44.42 +0.65 53 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 42.46 +0.40 53 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 39.67 +1.10 49 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 37.56 -0.16 48 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 35.29 -0.91 46 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 33.23 -1.50 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 33.22 +0.41 50 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 30.88 -1.39 48 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 28.53 -2.09 45 0 673 0
29JUN26 140.00 C 0.00 0.00 0.00 27.74 -0.77 47 0 4,458 0
29JUN26 142.50 C 0.00 0.00 0.00 27.17 -0.12 50 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 24.58 -0.61 46 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 23.65 -0.11 47 0 506 0
29JUN26 150.00 C 0.00 0.00 0.00 22.44 -0.10 47 0 10,200 0
29JUN26 152.50 C 0.00 0.00 0.00 21.36 -0.10 48 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 20.22 -0.14 48 0 352 0
29JUN26 157.50 C 18.00 18.00 18.00 19.17 -0.14 48 5 311 -5
29JUN26 160.00 C 18.10 18.10 18.10 18.18 -0.14 48 5 636 0
29JUN26 162.50 C 0.00 0.00 0.00 17.25 -0.22 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 16.37 -0.14 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 15.54 -0.14 49 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 14.76 -0.14 49 0 2,146 0
29JUN26 172.50 C 0.00 0.00 0.00 13.98 -0.27 49 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 13.17 -0.30 49 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 12.41 -0.33 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 11.68 -0.32 49 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 10.99 -0.32 49 0 39 0
29JUN26 185.00 C 0.00 0.00 0.00 10.34 -0.31 49 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 9.73 -0.29 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 9.14 -0.29 49 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 8.59 -0.28 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 8.07 -0.28 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 7.36 -0.49 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 7.12 -0.04 49 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 6.27 -0.24 49 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 5.51 -0.23 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 4.70 -0.20 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 4.25 -0.07 48 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 101.31 -0.30 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 98.88 -0.30 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 96.45 -0.30 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 94.03 -0.30 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 91.62 -0.30 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 89.23 -0.29 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 86.84 -0.29 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 84.47 -0.29 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.12 -0.29 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 79.79 -0.28 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 77.48 -0.27 48 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 75.19 -0.27 48 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 72.93 -0.27 48 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 70.91 -0.05 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.49 -0.26 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 66.32 -0.25 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.18 -0.25 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 62.08 -0.24 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.02 -0.23 48 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 57.99 -0.23 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.01 -0.21 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 54.07 -0.20 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 52.63 +0.27 49 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 50.64 +0.14 49 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 48.66 -0.01 48 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 46.85 -0.35 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 45.07 -0.36 48 0 563 0
29SEP26 122.50 C 45.43 45.43 45.43 43.34 -0.40 48 1 461 +1
29SEP26 125.00 C 0.00 0.00 0.00 41.78 +0.43 48 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 39.27 -0.52 45 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 38.59 -0.07 48 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 38.18 +1.07 50 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 34.55 -1.09 45 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 33.43 -1.92 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 33.42 -0.52 49 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 32.00 +0.34 49 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 29.59 -0.68 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 29.14 -0.84 48 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 27.96 +0.16 48 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 26.65 -0.10 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 25.56 -0.13 47 165 217 +165
29SEP26 157.50 C 0.00 0.00 0.00 24.54 -0.12 48 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 23.56 -0.12 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 22.69 -0.05 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 21.81 -0.03 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 20.88 -0.20 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 20.06 -0.12 48 0 54 0
29SEP26 172.50 C 0.00 0.00 0.00 19.28 -0.13 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 18.54 -0.12 48 1,500 1,582 +1,500
29SEP26 177.50 C 0.00 0.00 0.00 17.83 -0.02 49 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 17.06 -0.01 49 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 16.31 -0.01 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 15.60 0.00 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 14.92 0.00 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.26 0.00 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 13.63 0.00 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 13.03 +0.01 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 12.45 +0.01 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 11.90 +0.01 48 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 10.86 +0.01 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 9.91 +0.02 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 9.04 +0.02 48 0 48 0
29SEP26 220.00 C 9.69 9.69 9.69 8.25 +0.03 48 30 298 +30
30DEC26 55.00 C 0.00 0.00 0.00 101.80 -0.31 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 99.42 -0.31 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 97.05 -0.31 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 94.69 -0.31 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 92.35 -0.31 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 90.02 -0.32 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 87.72 -0.32 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 85.44 -0.32 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 83.18 -0.33 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.95 -0.33 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 78.74 -0.34 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.57 -0.33 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.42 -0.34 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.31 -0.34 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 70.23 -0.35 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 68.18 -0.36 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.18 -0.35 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.21 -0.35 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 62.27 -0.36 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.38 -0.36 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 58.52 -0.37 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 56.71 -0.37 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.93 -0.38 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.20 -0.37 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 51.51 -0.37 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 49.86 -0.37 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 48.25 -0.37 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 46.68 -0.38 47 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 45.15 -0.38 47 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 43.66 -0.38 47 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 42.21 -0.38 47 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 40.80 -0.38 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 39.44 -0.38 47 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 38.10 -0.39 47 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 36.81 -0.38 47 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 35.48 -0.21 47 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 34.28 -0.44 47 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 32.58 -0.74 46 0 409 0
30DEC26 150.00 C 0.00 0.00 0.00 31.95 -0.33 47 0 404 0
30DEC26 152.50 C 31.00 31.00 31.00 31.00 +0.07 47 3 503 +3
30DEC26 155.00 C 0.00 0.00 0.00 29.95 +0.05 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 28.95 -0.08 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.00 -0.07 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 27.07 -0.10 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 26.18 -0.08 48 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 25.33 -0.07 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 24.50 -0.08 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 23.71 -0.08 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.98 -0.24 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 22.23 -0.06 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.47 -0.12 48 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 20.70 -0.25 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.97 -0.26 48 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 19.25 -0.34 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 18.56 -0.33 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 17.90 -0.32 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.25 -0.33 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.64 -0.31 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.04 -0.31 48 0 63 0
TOTAL CALL 9,276 392,838 +1,866
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 302 0 821 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 288 0 580 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 275 0 191 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 263 0 161 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 251 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 239 0 1,653 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 227 0 2,760 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 184 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 174 0 3,733 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 164 0 12,069 0
29JAN26 112.50 P 0.02 0.02 0.02 0.01 0.00 154 2 4,403 -2
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6,650 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6,740 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,677 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2,101 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,453 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2,045 0
29JAN26 130.00 P 0.03 0.03 0.03 0.01 0.00 89 43 6,138 -17
29JAN26 132.50 P 0.05 0.05 0.05 0.01 0.00 80 10 5,965 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,531 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 637 0
29JAN26 140.00 P 0.12 0.12 0.12 0.01 -0.03 54 2 7,857 0
29JAN26 142.50 P 0.24 0.24 0.12 0.03 -0.07 53 52 2,409 0
29JAN26 145.00 P 0.34 0.40 0.14 0.08 -0.17 51 314 1,137 +109
29JAN26 147.50 P 0.70 0.70 0.34 0.24 -0.29 51 413 1,347 +282
29JAN26 150.00 P 1.10 1.45 0.56 0.59 -0.42 51 281 2,694 +13
29JAN26 152.50 P 2.12 2.54 1.10 1.17 -0.58 50 131 991 -8
29JAN26 155.00 P 3.26 3.34 2.04 2.18 -0.63 49 103 464 +20
29JAN26 157.50 P 4.61 4.61 3.54 3.58 -0.66 49 134 898 -76
29JAN26 160.00 P 5.60 5.65 5.60 5.60 -0.36 54 31 1,365 +31
29JAN26 162.50 P 0.00 0.00 0.00 7.83 -0.14 59 0 1,530 0
29JAN26 165.00 P 0.00 0.00 0.00 9.92 -0.26 51 0 130 0
29JAN26 167.50 P 0.00 0.00 0.00 12.33 +0.14 50 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 14.81 +0.23 52 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 17.30 +0.27 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 19.80 +0.29 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 27.30 +0.30 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 29.80 +0.30 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 32.30 +0.30 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 34.80 +0.30 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 37.30 +0.30 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 39.80 +0.30 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 42.30 +0.30 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 44.80 +0.30 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 72 0 202 0
30JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
30JAN26 135.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 46 0
30JAN26 137.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 92 0
30JAN26 140.00 P 0.00 0.00 0.00 0.03 -0.07 51 0 126 0
30JAN26 142.50 P 0.00 0.00 0.00 0.09 -0.13 51 0 275 0
30JAN26 145.00 P 0.63 0.63 0.63 0.22 -0.22 51 4 262 0
30JAN26 147.50 P 0.91 1.13 0.50 0.48 -0.34 51 180 423 +118
30JAN26 150.00 P 1.59 1.94 0.90 0.93 -0.45 50 47 508 -26
30JAN26 152.50 P 2.47 3.06 1.62 1.64 -0.58 50 29 666 -1
30JAN26 155.00 P 4.60 4.60 2.89 2.70 -0.63 50 49 215 +43
30JAN26 157.50 P 0.00 0.00 0.00 4.24 -0.48 52 0 193 0
30JAN26 160.00 P 5.80 5.80 5.80 6.02 -0.38 53 30 82 +30
30JAN26 162.50 P 0.00 0.00 0.00 8.06 -0.12 55 0 53 0
30JAN26 165.00 P 0.00 0.00 0.00 10.27 -0.05 57 0 0 0
30JAN26 167.50 P 0.00 0.00 0.00 12.42 +0.15 50 0 0 0
30JAN26 170.00 P 0.00 0.00 0.00 14.84 +0.15 50 0 0 0
30JAN26 172.50 P 0.00 0.00 0.00 17.31 +0.22 50 0 0 0
30JAN26 175.00 P 0.00 0.00 0.00 19.80 +0.27 0 0 0 0
30JAN26 177.50 P 0.00 0.00 0.00 22.30 +0.24 0 0 0 0
30JAN26 180.00 P 0.00 0.00 0.00 24.80 +0.30 0 0 0 0
30JAN26 182.50 P 0.00 0.00 0.00 27.30 +0.30 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 0.09 - 47 0 0 -
06FEB26 135.00 P 0.00 0.00 0.00 0.17 - 47 0 0 -
06FEB26 137.50 P 0.00 0.00 0.00 0.30 -0.12 47 0 22 0
06FEB26 140.00 P 0.80 0.82 0.55 0.51 -0.16 47 104 173 +72
06FEB26 142.50 P 1.16 1.16 0.78 0.82 -0.18 47 77 117 +77
06FEB26 145.00 P 1.60 1.65 1.60 1.21 -0.30 46 9 117 +4
06FEB26 147.50 P 1.80 1.83 1.80 1.76 -0.38 46 14 52 +6
06FEB26 150.00 P 2.83 2.83 2.33 2.50 -0.40 46 36 54 +31
06FEB26 152.50 P 4.87 4.87 3.61 3.47 -0.48 46 35 134 +34
06FEB26 155.00 P 4.76 4.76 4.76 4.66 -0.46 47 18 54 +18
06FEB26 157.50 P 6.29 6.29 6.29 6.09 -0.43 47 19 32 +19
06FEB26 160.00 P 0.00 0.00 0.00 7.77 -0.32 48 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 9.08 -0.67 44 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 11.60 -0.14 51 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 13.43 -0.35 48 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 15.58 -0.35 49 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 17.74 -0.45 47 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 20.07 +0.13 47 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 22.45 +0.17 47 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 24.88 +0.21 47 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 27.70 +0.35 63 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 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 59 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,136 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,836 0
26FEB26 102.50 P 0.15 0.15 0.15 0.01 0.00 50 2 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 1,632 0
26FEB26 110.00 P 0.23 0.23 0.23 0.03 -0.01 47 10 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 3,580 0
26FEB26 115.00 P 0.35 0.35 0.34 0.08 -0.02 47 2 2,031 +1
26FEB26 117.50 P 0.36 0.36 0.34 0.13 -0.02 47 11 1,013 +9
26FEB26 120.00 P 0.40 0.40 0.39 0.20 -0.03 47 17 4,265 0
26FEB26 122.50 P 0.00 0.00 0.00 0.28 -0.07 46 0 1,823 0
26FEB26 125.00 P 0.72 0.72 0.62 0.42 -0.07 47 6 879 0
26FEB26 127.50 P 0.84 0.84 0.84 0.60 -0.08 47 1 894 0
26FEB26 130.00 P 1.13 1.13 0.89 0.84 -0.11 47 98 897 +78
26FEB26 132.50 P 0.00 0.00 0.00 1.13 -0.13 47 0 1,187 0
26FEB26 135.00 P 1.60 1.82 1.42 1.43 -0.18 46 177 1,669 +93
26FEB26 137.50 P 2.20 2.29 1.88 1.88 -0.16 46 40 732 -2
26FEB26 140.00 P 2.81 2.94 2.27 2.39 -0.17 46 75 1,087 +67
26FEB26 142.50 P 3.15 3.15 2.95 3.02 -0.23 46 12 1,777 0
26FEB26 145.00 P 4.21 4.25 3.52 3.77 -0.23 46 110 1,141 +82
26FEB26 147.50 P 4.74 5.20 4.39 4.59 -0.28 46 160 754 +62
26FEB26 150.00 P 6.37 6.37 5.44 5.57 -0.36 46 258 1,155 +86
26FEB26 152.50 P 7.56 8.00 7.00 6.73 -0.26 46 8 1,351 +1
26FEB26 155.00 P 7.96 8.12 7.80 7.97 -0.42 46 120 488 -54
26FEB26 157.50 P 10.52 10.52 9.57 9.40 -0.34 46 57 629 +25
26FEB26 160.00 P 12.15 12.15 11.15 11.01 -0.29 47 73 550 +19
26FEB26 162.50 P 13.70 13.70 13.70 12.72 -0.27 48 3 179 0
26FEB26 165.00 P 0.00 0.00 0.00 14.49 -0.19 49 0 94 0
26FEB26 167.50 P 0.00 0.00 0.00 16.42 -0.09 50 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 17.29 -1.11 43 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 20.36 -0.01 51 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 21.17 -1.29 41 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.82 -0.78 46 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 26.87 +0.32 54 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 28.50 -0.02 49 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 30.58 +0.69 47 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 33.05 -0.67 49 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 35.25 -0.86 47 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 37.60 -0.94 47 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 41.22 +0.23 64 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 42.44 -0.98 47 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 45.34 +0.24 57 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 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 99 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 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 94 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30MAR26 60.00 P 0.00 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 62 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 57 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 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 6,510 0
30MAR26 97.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 2,993 0
30MAR26 100.00 P 0.51 0.51 0.51 0.13 -0.04 49 6 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.19 -0.04 49 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.26 -0.05 49 0 2,038 0
30MAR26 107.50 P 0.00 0.00 0.00 0.35 -0.07 49 0 3,508 0
30MAR26 110.00 P 0.00 0.00 0.00 0.48 -0.08 49 0 22,196 0
30MAR26 112.50 P 0.93 0.93 0.93 0.65 -0.08 50 10 3,384 +10
30MAR26 115.00 P 1.08 1.08 1.08 0.82 -0.09 49 30 6,408 +30
30MAR26 117.50 P 0.00 0.00 0.00 1.08 -0.11 50 0 19,207 0
30MAR26 120.00 P 0.00 0.00 0.00 1.36 -0.12 50 0 14,142 0
30MAR26 122.50 P 1.67 1.75 1.67 1.70 -0.14 50 31 4,388 +30
30MAR26 125.00 P 2.06 2.07 2.06 2.09 -0.11 50 32 6,759 +30
30MAR26 127.50 P 2.40 2.50 2.40 2.46 -0.14 49 32 869 +30
30MAR26 130.00 P 3.05 3.05 2.86 2.90 -0.17 49 46 8,714 -2
30MAR26 132.50 P 3.59 3.65 3.36 3.49 -0.14 49 50 961 +44
30MAR26 135.00 P 3.92 4.05 3.92 4.08 -0.20 48 13 2,236 0
30MAR26 137.50 P 0.00 0.00 0.00 4.75 -0.22 48 0 1,310 0
30MAR26 140.00 P 6.02 6.27 5.60 5.56 -0.22 48 13 2,229 +1
30MAR26 142.50 P 6.36 6.36 6.27 6.38 -0.25 48 13 1,643 0
30MAR26 145.00 P 7.78 8.10 7.21 7.34 -0.23 48 139 765 +56
30MAR26 147.50 P 0.00 0.00 0.00 8.39 -0.30 48 0 291 0
30MAR26 150.00 P 9.89 9.89 9.43 9.63 -0.25 49 12 3,101 +6
30MAR26 152.50 P 10.87 10.87 10.87 10.85 -0.29 49 2 451 -2
30MAR26 155.00 P 0.00 0.00 0.00 12.24 -0.26 49 0 302 0
30MAR26 157.50 P 14.41 14.41 13.75 13.68 -0.25 50 31 174 +24
30MAR26 160.00 P 15.20 15.20 15.20 15.20 -0.25 50 5 863 +5
30MAR26 162.50 P 0.00 0.00 0.00 16.87 -0.15 51 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 18.60 -0.26 51 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 20.34 +0.61 52 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 21.39 -0.26 49 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 23.63 +0.91 51 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 25.83 +0.41 52 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 27.56 -0.35 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 29.74 +1.14 53 0 2 0
30MAR26 182.50 P 0.00 0.00 0.00 31.69 +1.14 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 34.00 +0.19 54 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 36.16 -0.03 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 36.90 -1.45 47 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 39.87 -0.23 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.86 +0.35 57 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 44.71 -0.39 55 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.08 -1.31 49 0 120 0
30MAR26 205.00 P 0.00 0.00 0.00 51.78 +0.29 58 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 56.39 +1.13 58 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 60.18 -0.66 49 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.03 -0.51 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 59 0
29APR26 87.50 P 0.48 0.48 0.48 0.08 -0.02 48 65 101 +63
29APR26 90.00 P 0.57 0.57 0.57 0.11 -0.02 48 30 30 +30
29APR26 92.50 P 0.60 0.60 0.60 0.17 -0.02 48 65 119 +65
29APR26 95.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.39 -0.05 48 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.65 -0.06 48 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 0.85 -0.09 48 0 329 0
29APR26 110.00 P 0.00 0.00 0.00 1.05 -0.07 48 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 1.32 -0.08 48 0 427 0
29APR26 115.00 P 1.75 1.75 1.75 1.60 -0.09 48 2 285 +2
29APR26 117.50 P 0.00 0.00 0.00 1.96 -0.10 48 0 439 0
29APR26 120.00 P 0.00 0.00 0.00 2.42 -0.04 49 0 320 0
29APR26 122.50 P 0.00 0.00 0.00 2.79 -0.21 48 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 3.22 -0.12 48 0 83 0
29APR26 127.50 P 3.85 3.85 3.85 3.72 -0.13 47 20 69 -9
29APR26 130.00 P 0.00 0.00 0.00 4.36 -0.15 47 0 7,051 0
29APR26 132.50 P 5.10 5.10 5.05 5.02 -0.15 47 2 204 -1
29APR26 135.00 P 5.74 5.74 5.74 5.74 -0.16 47 2 251 0
29APR26 137.50 P 0.00 0.00 0.00 6.57 -0.16 47 0 171 0
29APR26 140.00 P 7.55 7.55 7.25 7.40 -0.16 47 20 437 0
29APR26 142.50 P 0.00 0.00 0.00 8.35 -0.18 47 0 542 0
29APR26 145.00 P 0.00 0.00 0.00 9.37 -0.23 47 0 356 0
29APR26 147.50 P 0.00 0.00 0.00 10.49 -0.23 47 0 975 0
29APR26 150.00 P 0.00 0.00 0.00 11.70 -0.46 47 0 419 0
29APR26 152.50 P 13.78 13.88 13.77 12.99 -0.26 48 54 380 +11
29APR26 155.00 P 0.00 0.00 0.00 14.34 -0.28 48 0 437 0
29APR26 157.50 P 15.89 15.89 15.60 15.77 -0.29 48 48 256 +48
29APR26 160.00 P 0.00 0.00 0.00 17.40 -0.11 49 0 138 0
29APR26 162.50 P 20.06 20.06 20.06 18.99 -0.21 49 21 273 +21
29APR26 165.00 P 0.00 0.00 0.00 20.67 -0.17 49 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 22.59 +1.19 50 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 24.28 +0.54 50 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 26.06 -0.09 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 27.53 -0.04 50 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 29.79 +1.45 51 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 31.55 +0.92 51 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 33.51 +0.89 51 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 35.74 +0.20 52 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 37.40 +0.15 51 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 39.54 +1.10 51 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 42.02 +1.53 53 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 44.16 +0.26 53 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 46.25 +0.20 53 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 48.43 +0.12 54 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 51.85 +0.36 49 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 56.39 -0.81 49 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 60.85 -0.89 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 65.54 0.00 48 0 0 0
29JUN26 42.00 P 0.25 0.25 0.25 0.01 0.00 66 40 199 +40
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 0.03 -0.01 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 0.00 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.14 0.00 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.34 -0.01 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.43 -0.03 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.57 -0.02 48 0 6,873 0
29JUN26 92.50 P 0.00 0.00 0.00 0.69 -0.05 48 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 0.86 -0.03 48 0 753 0
29JUN26 97.50 P 1.60 1.60 1.60 1.10 -0.03 48 2 532 +2
29JUN26 100.00 P 1.90 1.90 1.90 1.31 -0.05 48 2 4,650 +2
29JUN26 102.50 P 0.00 0.00 0.00 1.61 0.00 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 1.92 +0.02 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.27 +0.02 48 0 1,229 0
29JUN26 110.00 P 0.00 0.00 0.00 2.68 +0.02 48 0 12,453 0
29JUN26 112.50 P 0.00 0.00 0.00 3.10 +0.04 48 0 2,876 0
29JUN26 115.00 P 0.00 0.00 0.00 3.60 -0.07 48 0 8,859 0
29JUN26 117.50 P 0.00 0.00 0.00 4.11 +0.01 48 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 4.64 +0.03 48 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 5.07 -0.34 47 0 180 0
29JUN26 125.00 P 5.69 5.76 5.69 5.75 -0.21 47 200 974 +119
29JUN26 127.50 P 0.00 0.00 0.00 6.43 -0.19 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 7.21 -0.18 47 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 8.11 -0.10 47 0 593 0
29JUN26 135.00 P 0.00 0.00 0.00 8.99 -0.11 47 0 1,071 0
29JUN26 137.50 P 9.92 9.92 9.92 10.03 -0.02 48 90 530 +90
29JUN26 140.00 P 0.00 0.00 0.00 10.94 -0.13 47 0 1,847 0
29JUN26 142.50 P 0.00 0.00 0.00 12.01 -0.13 47 0 219 0
29JUN26 145.00 P 13.00 13.00 13.00 13.14 -0.12 48 2 153 +2
29JUN26 147.50 P 0.00 0.00 0.00 14.34 -0.13 48 0 417 0
29JUN26 150.00 P 0.00 0.00 0.00 15.60 -0.24 48 0 359 0
29JUN26 152.50 P 0.00 0.00 0.00 16.93 -0.12 48 0 90 0
29JUN26 155.00 P 0.00 0.00 0.00 18.31 -0.03 48 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 19.75 -0.23 48 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 21.19 -0.20 48 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 22.80 -0.19 48 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 24.46 -0.11 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 26.10 +0.77 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 28.02 +1.00 49 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 28.56 -0.50 47 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 31.40 +0.13 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 33.39 +1.20 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 34.86 -0.20 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 36.99 +0.02 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 39.07 +0.17 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 41.05 +0.14 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.61 -0.29 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.94 +1.16 51 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.07 +1.30 52 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 47.82 +0.05 48 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.16 +1.39 52 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.09 +0.09 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.10 +0.58 54 0 364 0
29JUN26 215.00 P 0.00 0.00 0.00 62.74 +0.14 48 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.21 +0.14 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 0.00 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 0.00 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 +0.01 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.72 0.00 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 0.87 0.00 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.08 +0.01 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.30 0.00 48 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 1.54 +0.02 48 0 567 0
29SEP26 92.50 P 0.00 0.00 0.00 1.84 0.00 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.15 0.00 48 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 2.57 +0.09 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 3.00 +0.08 48 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 3.43 +0.08 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 3.88 +0.10 48 1,500 2,548 +1,500
29SEP26 107.50 P 0.00 0.00 0.00 4.46 +0.11 48 0 1,938 0
29SEP26 110.00 P 0.00 0.00 0.00 5.03 +0.11 48 0 1,793 0
29SEP26 112.50 P 0.00 0.00 0.00 5.61 +0.11 48 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 6.17 +0.01 48 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 6.82 -0.03 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 7.51 -0.10 47 0 353 0
29SEP26 122.50 P 0.00 0.00 0.00 8.25 -0.11 47 0 237 0
29SEP26 125.00 P 0.00 0.00 0.00 9.30 +0.29 48 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 9.83 -0.13 47 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 10.94 +0.06 47 0 2,494 0
29SEP26 132.50 P 0.00 0.00 0.00 11.71 -0.10 47 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 12.72 -0.01 47 0 241 0
29SEP26 137.50 P 0.00 0.00 0.00 13.78 -0.09 47 0 176 0
29SEP26 140.00 P 0.00 0.00 0.00 14.84 +0.16 47 1,500 1,729 +1,500
29SEP26 142.50 P 0.00 0.00 0.00 15.99 -0.18 47 0 154 0
29SEP26 145.00 P 0.00 0.00 0.00 17.27 -0.11 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 18.46 -0.19 47 0 270 0
29SEP26 150.00 P 0.00 0.00 0.00 19.78 -0.08 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 21.15 +0.20 47 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 22.62 -0.21 48 165 250 +165
29SEP26 157.50 P 0.00 0.00 0.00 24.07 +0.49 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 25.57 -0.11 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 27.05 -0.15 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 28.66 -0.15 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.76 -0.65 47 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 31.68 +0.29 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 33.35 +0.29 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.03 +0.29 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 36.71 +0.30 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.40 +0.30 48 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 40.15 +0.31 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 42.00 +0.32 48 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.84 +0.31 48 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.70 +0.32 48 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 47.56 +0.32 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.42 +0.32 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 51.35 +0.32 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.35 +0.32 48 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.37 +0.33 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.04 -0.77 49 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 65.57 +0.33 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.07 -0.42 51 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.03 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 -0.02 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
30DEC26 75.00 P 1.83 1.83 1.83 0.97 -0.03 47 4 24 +4
30DEC26 77.50 P 0.00 0.00 0.00 1.19 -0.03 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.42 -0.07 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 1.67 -0.03 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 1.98 -0.10 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.30 -0.03 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.63 -0.05 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.06 -0.05 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 3.49 -0.16 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.93 -0.04 47 0 37 0
30DEC26 100.00 P 4.80 4.80 4.80 4.46 -0.19 47 7 148 0
30DEC26 102.50 P 0.00 0.00 0.00 5.03 -0.05 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 5.60 -0.06 47 0 142 0
30DEC26 107.50 P 0.00 0.00 0.00 6.18 -0.05 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 6.90 -0.06 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 7.63 -0.06 47 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 8.36 -0.07 47 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 9.10 -0.07 47 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 9.98 -0.07 47 0 40 0
30DEC26 122.50 P 0.00 0.00 0.00 10.89 -0.07 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 11.48 -0.40 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 12.42 -0.38 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 13.43 -0.09 46 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 14.45 -0.14 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 15.58 -0.10 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 16.70 +0.08 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 17.88 -0.26 47 0 3,650 0
30DEC26 142.50 P 0.00 0.00 0.00 19.02 0.00 46 0 118 0
30DEC26 145.00 P 0.00 0.00 0.00 20.36 -0.02 47 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 21.67 -0.12 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 23.04 +0.09 47 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 24.43 -0.10 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 25.86 -0.10 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 27.32 -0.09 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 28.75 -0.18 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 30.31 -0.16 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.85 -0.21 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.37 -0.05 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.29 +0.03 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 36.59 -0.02 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 38.27 -0.03 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 39.97 -0.02 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 42.61 +0.01 49 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 43.36 -0.03 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.07 -0.03 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.87 +0.01 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.29 +0.57 48 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 50.59 +0.01 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.46 +0.01 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.33 +0.01 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.21 +0.01 47 0 0 0
TOTAL PUT 7,713 451,161 +5,160
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$ 271.20
29JAN26 167.50 C 0.00 0.00 0.00 103.78 +14.90 248 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 103.77 +17.53 448 0 30 0
29JAN26 172.50 C 0.00 0.00 0.00 101.69 +15.77 453 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 99.11 +17.88 439 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 93.73 +14.84 163 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 91.40 +15.01 246 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 91.39 +17.65 396 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 88.01 +16.77 349 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 85.23 +15.13 326 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 81.26 +14.86 176 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 80.25 +16.34 308 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 77.48 +16.07 286 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 75.24 +16.32 289 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 71.39 +14.96 187 0 531 0
29JAN26 205.00 C 0.00 0.00 0.00 66.37 +14.95 170 0 352 0
29JAN26 210.00 C 0.00 0.00 0.00 61.40 +14.97 161 0 565 0
29JAN26 215.00 C 51.50 57.77 51.50 56.80 +15.54 182 20 774 -10
29JAN26 220.00 C 0.00 0.00 0.00 52.77 +16.50 209 0 1,581 0
29JAN26 225.00 C 47.30 47.30 47.30 47.62 +16.26 186 2 1,200 0
29JAN26 230.00 C 0.00 0.00 0.00 42.48 +16.07 164 0 800 0
29JAN26 235.00 C 0.00 0.00 0.00 36.25 +14.56 70 0 395 0
29JAN26 240.00 C 19.00 19.00 19.00 32.21 +15.25 123 100 1,393 0
29JAN26 245.00 C 24.20 24.20 24.20 26.34 +13.32 67 1 1,171 -1
29JAN26 250.00 C 11.70 22.04 10.20 22.04 +12.56 86 102 1,116 -13
29JAN26 255.00 C 6.75 22.73 6.75 17.44 +10.97 80 15 1,436 -5
29JAN26 260.00 C 4.51 15.00 3.93 12.57 +8.24 64 190 1,166 -101
29JAN26 265.00 C 2.69 9.60 2.63 9.03 +6.38 67 187 821 +29
29JAN26 270.00 C 2.23 7.20 2.05 6.00 +4.48 67 426 899 +134
29JAN26 275.00 C 1.50 5.00 1.24 3.90 +3.08 69 140 823 +59
29JAN26 280.00 C 1.10 3.26 1.10 2.27 +1.86 68 371 519 +36
29JAN26 285.00 C 1.06 2.10 1.06 1.23 +1.03 68 70 239 -30
29JAN26 290.00 C 0.52 1.25 0.52 0.61 +0.52 68 66 307 +21
29JAN26 295.00 C 0.00 0.00 0.00 0.28 +0.24 67 0 160 0
29JAN26 300.00 C 0.21 0.30 0.21 0.12 +0.10 67 36 957 0
29JAN26 310.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 532 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 104.38 +15.22 78 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 103.77 +15.80 111 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 101.69 +15.77 113 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 99.42 +17.07 113 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 94.18 +14.90 57 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 91.81 +13.32 64 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 91.39 +14.77 98 0 0 0
26FEB26 185.00 C 87.00 87.00 87.00 88.01 +14.19 85 3 3 -3
26FEB26 187.50 C 0.00 0.00 0.00 85.23 +15.13 79 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 81.98 +14.85 61 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 80.25 +14.19 74 0 90 0
26FEB26 195.00 C 75.00 75.00 75.00 79.29 +17.60 88 20 80 0
26FEB26 197.50 C 0.00 0.00 0.00 75.24 +14.68 69 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 72.02 +12.58 54 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 67.39 +13.15 57 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 63.03 +13.27 61 0 244 0
26FEB26 215.00 C 0.00 0.00 0.00 58.33 +12.87 59 0 175 0
26FEB26 220.00 C 0.00 0.00 0.00 53.38 +12.49 55 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 50.78 +15.48 66 0 362 0
26FEB26 230.00 C 45.16 45.16 45.16 44.29 +11.74 52 2 425 0
26FEB26 235.00 C 0.00 0.00 0.00 41.22 +12.92 58 0 655 0
26FEB26 240.00 C 0.00 0.00 0.00 36.82 +10.33 55 0 1,023 0
26FEB26 245.00 C 0.00 0.00 0.00 34.64 +11.06 61 0 1,107 0
26FEB26 250.00 C 21.00 30.26 21.00 29.30 +9.20 54 105 658 +102
26FEB26 255.00 C 19.38 26.00 18.89 26.22 +8.59 54 143 604 +52
26FEB26 260.00 C 16.70 24.50 15.62 23.70 +8.22 56 152 654 -37
26FEB26 265.00 C 14.36 22.00 14.36 21.22 +7.72 57 840 888 -71
26FEB26 270.00 C 13.26 19.86 11.50 18.78 +7.29 57 825 2,406 +103
26FEB26 275.00 C 10.43 17.40 10.10 16.52 +6.51 57 198 731 +5
26FEB26 280.00 C 9.60 16.00 9.29 14.58 +6.06 58 223 1,135 +151
26FEB26 285.00 C 8.62 13.29 8.62 12.86 +5.64 58 80 192 +6
26FEB26 290.00 C 7.51 12.30 7.51 11.10 +5.02 58 139 387 +55
26FEB26 295.00 C 6.14 10.60 6.14 9.59 +4.48 58 100 148 +21
26FEB26 300.00 C 6.18 9.09 6.18 8.23 +3.96 58 53 344 +13
26FEB26 310.00 C 3.61 7.10 3.58 5.98 +3.04 58 148 451 +46
26FEB26 320.00 C 3.20 5.50 3.20 4.28 +2.29 58 43 104 +34
30MAR26 85.00 C 0.00 0.00 0.00 186.29 +14.66 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 185.25 +16.11 148 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 184.27 +17.47 171 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 179.16 +14.99 69 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 176.67 +14.86 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 174.49 +12.69 110 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 171.70 +14.04 70 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 169.21 +12.06 64 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 166.92 +14.19 97 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 165.18 +13.25 119 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 161.37 +14.44 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 159.17 +14.90 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 156.72 +15.33 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 154.56 +14.13 90 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 154.55 +17.44 132 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 149.03 +14.35 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 146.94 +14.72 76 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 144.75 +14.05 87 0 0 0
30MAR26 130.00 C 140.02 140.02 140.02 143.00 +12.31 100 1 8 0
30MAR26 132.50 C 0.00 0.00 0.00 139.93 +13.79 87 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 137.18 +14.58 78 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 136.63 +17.44 107 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 132.26 +14.63 76 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 132.25 +17.05 108 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 126.46 +14.71 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 125.27 +14.84 80 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 122.85 +13.92 79 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 120.78 +15.30 83 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 116.92 +13.76 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 115.05 +15.17 68 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 111.43 +13.96 0 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 109.84 +14.14 59 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 106.96 +14.27 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 105.21 +13.25 63 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 103.77 +13.17 74 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 101.69 +15.44 75 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 99.42 +17.07 75 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 95.46 +16.08 59 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 93.90 +14.72 67 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 91.39 +14.77 65 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 88.35 +14.53 58 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 85.44 +13.15 52 0 15 0
30MAR26 190.00 C 73.00 73.00 73.00 85.03 +14.60 67 3 2,542 -3
30MAR26 192.50 C 0.00 0.00 0.00 81.22 +12.88 56 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 79.29 +13.61 58 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 76.82 +13.41 57 0 159 0
30MAR26 200.00 C 71.00 76.07 71.00 75.09 +14.85 60 27 628 +20
30MAR26 205.00 C 0.00 0.00 0.00 70.59 +14.89 58 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 67.34 +15.12 63 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 60.66 +10.35 51 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 59.83 +14.95 64 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 53.58 +11.70 55 0 158 0
30MAR26 230.00 C 0.00 0.00 0.00 49.81 +8.99 55 0 325 0
30MAR26 235.00 C 0.00 0.00 0.00 46.31 +10.85 55 0 354 0
30MAR26 240.00 C 34.00 44.70 34.00 43.25 +10.61 56 9 1,047 -6
30MAR26 245.00 C 38.00 38.00 38.00 40.00 +9.40 56 6 586 0
30MAR26 250.00 C 29.58 29.58 29.58 37.08 +9.04 56 30 581 0
30MAR26 255.00 C 27.14 27.14 27.14 35.83 +9.82 60 30 666 -14
30MAR26 260.00 C 25.74 30.21 25.70 32.22 +8.58 58 105 414 -10
30MAR26 265.00 C 23.62 28.00 22.38 31.02 +9.13 61 157 400 +35
30MAR26 270.00 C 22.04 28.00 22.04 27.55 +7.48 59 138 321 +75
30MAR26 275.00 C 18.27 18.27 18.27 25.56 +7.17 59 30 294 0
30MAR26 280.00 C 22.66 24.44 22.66 23.58 +6.89 60 57 1,007 -8
30MAR26 285.00 C 16.38 16.38 16.38 21.77 +6.66 60 30 398 +30
30MAR26 290.00 C 0.00 0.00 0.00 20.02 +6.36 60 0 352 0
30MAR26 295.00 C 16.60 16.60 16.60 18.43 +6.10 60 2 78 0
30MAR26 300.00 C 12.40 17.50 12.40 16.80 +5.68 60 59 986 -24
30MAR26 310.00 C 0.00 0.00 0.00 13.93 +4.93 60 0 235 0
30MAR26 320.00 C 10.00 11.70 10.00 11.48 +4.24 60 26 409 +26
30MAR26 330.00 C 10.55 10.55 10.55 9.42 +3.62 60 3 388 0
30MAR26 340.00 C 0.00 0.00 0.00 7.70 +3.21 60 0 228 0
30MAR26 350.00 C 5.48 7.70 5.48 6.26 +2.69 60 37 172 +37
30MAR26 360.00 C 0.00 0.00 0.00 5.07 +2.25 60 0 94 0
30MAR26 370.00 C 5.00 6.03 5.00 4.10 +1.87 60 80 309 +80
29APR26 170.00 C 0.00 0.00 0.00 105.94 +15.34 72 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 101.69 +14.85 59 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 99.42 +13.09 59 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 96.26 +12.13 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 94.30 +13.67 55 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 92.55 +12.90 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 89.85 +13.59 55 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 87.00 +13.69 51 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 85.03 +13.98 53 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 82.96 +12.76 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 80.40 +12.66 52 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 78.25 +10.52 52 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 77.40 +12.94 57 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 73.04 +14.23 56 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 68.40 +12.32 54 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 64.56 +11.52 54 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 61.66 +10.04 56 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 56.92 +11.39 53 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 53.62 +9.85 54 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 53.34 +13.62 61 0 90 0
29APR26 240.00 C 46.38 46.88 46.38 47.82 +10.78 55 5 69 0
29APR26 245.00 C 0.00 0.00 0.00 44.51 +9.23 55 0 211 0
29APR26 250.00 C 39.50 39.50 39.50 42.15 +9.37 56 5 140 +5
29APR26 255.00 C 0.00 0.00 0.00 41.51 +10.87 60 0 104 0
29APR26 260.00 C 0.00 0.00 0.00 36.83 +8.11 56 0 119 0
29APR26 265.00 C 27.69 28.57 27.69 35.01 +8.26 57 60 131 +60
29APR26 270.00 C 25.59 32.00 25.59 32.79 +8.09 57 65 141 +35
29APR26 275.00 C 24.06 31.42 24.06 30.78 +7.79 58 96 265 -66
29APR26 280.00 C 28.16 28.16 28.16 28.82 +7.28 58 30 30 +30
29APR26 285.00 C 0.00 0.00 0.00 26.97 +7.08 58 0 120 0
29APR26 290.00 C 20.30 20.30 20.30 25.23 +6.89 58 2 147 +2
29APR26 295.00 C 0.00 0.00 0.00 23.64 +6.74 59 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 22.03 +6.47 59 0 5 0
29APR26 310.00 C 0.00 0.00 0.00 18.95 +5.79 59 0 183 0
29APR26 320.00 C 15.00 15.00 15.00 16.26 +5.16 59 1 1 +1
29JUN26 120.00 C 0.00 0.00 0.00 154.55 +15.44 78 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 150.51 +13.86 56 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 148.84 +14.24 67 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 146.58 +14.44 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 145.56 +14.87 77 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 141.10 +14.96 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 139.32 +13.87 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 136.80 +15.56 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 134.44 +14.10 62 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 132.25 +13.86 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 131.34 +17.37 71 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 128.10 +14.38 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 124.46 +15.05 56 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 123.40 +16.19 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 121.53 +14.33 65 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 117.37 +14.58 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 116.57 +15.73 62 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 113.98 +15.78 60 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 111.92 +14.76 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 109.15 +13.26 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 106.49 +14.47 55 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 105.33 +13.66 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 103.31 +13.65 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 102.15 +14.71 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 98.00 +13.02 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 95.87 +12.66 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 94.64 +14.21 57 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 92.46 +14.02 57 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 91.66 +15.04 60 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 88.63 +14.40 57 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 86.47 +13.84 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 85.44 +12.82 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 82.98 +14.63 57 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 80.49 +13.67 60 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 75.45 +11.14 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 73.26 +13.45 59 0 4 0
29JUN26 220.00 C 0.00 0.00 0.00 67.96 +10.85 55 0 148 0
29JUN26 225.00 C 0.00 0.00 0.00 65.23 +11.35 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 61.74 +10.22 55 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 59.09 +11.32 56 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 55.76 +10.01 55 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 53.90 +11.01 56 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 50.53 +9.93 55 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 49.45 +9.68 58 0 190 0
29JUN26 260.00 C 43.70 43.70 43.70 45.72 +8.08 56 10 139 +10
29JUN26 265.00 C 0.00 0.00 0.00 44.64 +8.93 58 0 60 0
29JUN26 270.00 C 39.30 40.15 39.30 42.58 +8.69 58 3 31 -2
29JUN26 275.00 C 0.00 0.00 0.00 40.55 +8.39 58 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 38.62 +8.10 58 0 146 0
29JUN26 285.00 C 0.00 0.00 0.00 36.79 +7.83 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 35.05 +7.65 59 0 60 0
29JUN26 295.00 C 26.99 26.99 26.99 33.47 +7.62 59 30 31 +30
29JUN26 300.00 C 30.30 30.30 30.30 31.90 +7.53 59 1 103 0
29JUN26 310.00 C 0.00 0.00 0.00 28.75 +7.09 59 0 80 0
29JUN26 320.00 C 24.50 24.50 24.50 25.80 +6.58 59 6 6 +3
29JUN26 330.00 C 0.00 0.00 0.00 23.13 +6.08 59 0 12 0
29JUN26 340.00 C 0.00 0.00 0.00 20.71 +5.61 59 0 16 0
29JUN26 350.00 C 0.00 0.00 0.00 18.54 +5.17 59 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 16.58 +4.75 59 0 44 0
29JUN26 370.00 C 14.00 17.00 14.00 14.82 +4.36 59 28 216 +28
29SEP26 150.00 C 0.00 0.00 0.00 128.41 +12.19 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 127.50 +15.36 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 124.84 +14.77 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 122.77 +13.92 59 0 0 0
29SEP26 160.00 C 114.00 114.00 114.00 121.24 +14.61 60 4 751 0
29SEP26 162.50 C 0.00 0.00 0.00 119.06 +14.67 60 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 116.57 +13.86 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 113.47 +13.00 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 111.52 +12.46 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 108.93 +9.88 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 108.92 +13.56 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 106.64 +13.10 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 105.13 +13.75 58 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 101.96 +12.05 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 99.48 +11.65 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 99.22 +12.28 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 97.44 +13.71 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 96.30 +12.58 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 94.15 +11.69 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 90.91 +11.15 54 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 90.81 +12.97 57 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 86.71 +10.68 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 82.49 +11.29 54 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 79.94 +8.94 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 76.46 +11.37 54 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 74.23 +11.72 55 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 72.08 +9.80 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 69.93 +12.22 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 65.99 +10.68 55 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 64.61 +11.36 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 61.25 +10.32 56 0 106 0
29SEP26 255.00 C 0.00 0.00 0.00 59.65 +9.20 57 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 56.90 +8.23 56 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 56.89 +10.11 59 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 52.46 +7.48 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 52.09 +8.85 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 50.21 +8.62 58 0 104 0
29SEP26 285.00 C 0.00 0.00 0.00 48.41 +8.40 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 46.68 +8.19 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 45.01 +8.46 59 0 0 0
29SEP26 300.00 C 36.00 36.00 36.00 42.95 +7.41 58 2 75 0
29SEP26 310.00 C 0.00 0.00 0.00 40.41 +7.77 59 0 4 0
29SEP26 320.00 C 30.00 38.00 30.00 37.52 +7.54 59 10 10 +10
30DEC26 167.50 C 0.00 0.00 0.00 120.58 +14.68 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 118.73 +14.52 60 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 116.41 +13.99 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 115.50 +14.43 60 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 111.68 +12.43 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 111.42 +12.54 59 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 109.86 +14.24 59 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 107.89 +12.28 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 106.28 +12.09 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 103.90 +12.98 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 102.14 +12.56 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 99.93 +11.65 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 99.38 +11.11 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 98.00 +11.17 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 93.57 +10.06 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 92.13 +13.79 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 89.31 +12.64 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 84.95 +10.59 56 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 83.23 +12.00 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 79.21 +10.85 55 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 77.18 +10.80 56 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 76.02 +9.69 57 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 74.53 +10.32 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 71.40 +11.52 57 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 67.95 +9.23 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 67.48 +10.31 58 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 65.11 +9.97 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 61.62 +7.88 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 60.69 +8.46 57 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 57.97 +7.36 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 57.81 +8.78 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 56.03 +8.71 58 0 7 0
30DEC26 295.00 C 49.93 51.14 49.93 54.41 +8.59 58 2 3 +2
30DEC26 300.00 C 0.00 0.00 0.00 52.72 +8.91 58 0 0 0
30DEC26 310.00 C 47.04 47.04 47.04 49.41 +8.09 58 5 9 +5
30DEC26 320.00 C 48.00 48.00 48.00 46.31 +7.73 58 30 30 +30
TOTAL CALL 6,025 71,981 +1,017
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 213 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 207 0 1,661 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 201 0 260 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 195 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 189 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 184 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 178 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 172 0 831 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 166 0 857 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1,716 0
29JAN26 192.50 P 0.00 0.00 0.00 0.01 0.00 155 0 434 0
29JAN26 195.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,040 0
29JAN26 197.50 P 0.00 0.00 0.00 0.01 0.00 144 0 599 0
29JAN26 200.00 P 0.00 0.00 0.00 0.01 0.00 139 0 913 0
29JAN26 205.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,330 0
29JAN26 210.00 P 0.00 0.00 0.00 0.01 0.00 118 0 524 0
29JAN26 215.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,171 0
29JAN26 220.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 797 0
29JAN26 225.00 P 0.05 0.05 0.05 0.01 -0.05 88 16 511 0
29JAN26 230.00 P 0.15 0.15 0.15 0.01 -0.15 79 13 677 -5
29JAN26 235.00 P 0.15 0.15 0.15 0.01 -0.40 69 16 658 -16
29JAN26 240.00 P 0.23 0.23 0.15 0.03 -0.89 67 34 822 -34
29JAN26 245.00 P 0.00 0.00 0.00 0.10 -1.69 67 0 375 0
29JAN26 250.00 P 1.50 1.50 0.33 0.29 -2.90 68 59 410 -13
29JAN26 255.00 P 3.05 3.05 0.65 0.71 -4.54 68 151 524 +88
29JAN26 260.00 P 5.14 5.26 1.44 1.53 -6.48 68 294 185 +80
29JAN26 265.00 P 6.04 6.04 2.30 2.85 -8.71 68 361 337 +236
29JAN26 270.00 P 7.75 7.75 4.00 4.89 -10.60 68 182 102 +96
29JAN26 275.00 P 9.52 9.52 7.03 7.46 -12.08 66 91 60 +60
29JAN26 280.00 P 0.00 0.00 0.00 11.30 -12.85 72 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 15.22 -14.60 72 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 19.36 -14.53 67 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 24.04 -14.77 67 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 28.89 -14.91 67 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 38.80 -15.00 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 48.80 -15.05 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 53 0
26FEB26 170.00 P 0.00 0.00 0.00 0.02 -0.04 57 0 277 0
26FEB26 172.50 P 0.00 0.00 0.00 0.03 -0.05 57 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.04 -0.07 57 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.05 -0.09 57 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.07 -0.11 57 0 558 0
26FEB26 182.50 P 0.00 0.00 0.00 0.09 -0.14 57 0 180 0
26FEB26 185.00 P 0.80 0.80 0.80 0.12 -0.17 57 1 156 -1
26FEB26 187.50 P 0.57 0.57 0.57 0.15 -0.22 57 5 803 +5
26FEB26 190.00 P 0.80 0.80 0.78 0.20 -0.27 57 18 436 -18
26FEB26 192.50 P 0.00 0.00 0.00 0.25 -0.32 57 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.30 -0.41 57 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.39 -0.46 57 0 540 0
26FEB26 200.00 P 1.00 1.23 1.00 0.47 -0.58 57 8 665 -6
26FEB26 205.00 P 0.00 0.00 0.00 0.70 -0.78 57 0 868 0
26FEB26 210.00 P 1.32 1.32 1.32 1.00 -1.04 57 2 844 +2
26FEB26 215.00 P 2.18 2.22 2.18 1.38 -1.41 57 15 411 0
26FEB26 220.00 P 2.83 2.83 1.95 1.98 -1.56 58 92 981 +90
26FEB26 225.00 P 3.62 3.62 2.46 2.61 -2.01 57 140 105 -134
26FEB26 230.00 P 3.50 3.66 3.26 3.24 -2.59 57 57 202 +11
26FEB26 235.00 P 5.84 5.84 5.84 4.22 -3.07 57 10 815 +10
26FEB26 240.00 P 8.04 8.04 5.10 5.35 -3.60 56 82 643 -18
26FEB26 245.00 P 10.02 10.02 6.30 6.62 -4.38 56 61 577 +61
26FEB26 250.00 P 11.33 11.88 8.35 8.20 -5.12 56 97 306 +53
26FEB26 255.00 P 10.69 10.69 9.70 10.02 -5.70 57 58 436 -10
26FEB26 260.00 P 17.06 17.06 11.50 11.99 -6.42 56 225 402 +141
26FEB26 265.00 P 15.56 16.16 13.57 14.17 -7.25 56 123 533 +11
26FEB26 270.00 P 18.17 18.29 16.10 16.91 -7.99 57 241 244 +182
26FEB26 275.00 P 26.28 26.28 19.00 19.58 -7.50 57 876 811 +776
26FEB26 280.00 P 23.72 23.72 21.79 22.64 -8.45 58 104 100 +100
26FEB26 285.00 P 26.72 26.96 25.25 25.99 -8.48 58 140 140 +140
26FEB26 290.00 P 0.00 0.00 0.00 29.82 -8.12 60 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 32.19 -11.88 56 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 36.02 -11.30 57 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 44.02 -12.77 57 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 53.42 -11.50 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 63 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 -0.03 60 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.04 60 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.05 59 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 -0.06 59 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.07 59 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.12 -0.09 59 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.15 -0.11 59 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.18 -0.14 59 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.22 -0.16 59 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.28 -0.18 59 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.33 -0.24 59 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.38 -0.28 59 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.46 -0.34 59 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.55 -0.39 59 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.64 -0.44 59 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 0.75 -0.50 59 0 1,173 0
30MAR26 177.50 P 0.00 0.00 0.00 0.88 -0.58 59 0 30 0
30MAR26 180.00 P 1.70 1.70 1.70 1.02 -0.65 59 1 447 -1
30MAR26 182.50 P 0.00 0.00 0.00 1.16 -0.72 59 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.35 -0.83 59 0 543 0
30MAR26 187.50 P 0.00 0.00 0.00 1.55 -0.92 59 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 1.80 -0.97 60 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 2.03 -1.09 60 0 34 0
30MAR26 195.00 P 3.30 3.30 2.50 2.32 -1.10 60 15 837 0
30MAR26 197.50 P 0.00 0.00 0.00 2.62 -1.10 60 0 230 0
30MAR26 200.00 P 3.30 3.30 2.82 2.87 -1.22 59 34 1,539 -4
30MAR26 205.00 P 0.00 0.00 0.00 3.56 -1.53 59 0 645 0
30MAR26 210.00 P 0.00 0.00 0.00 4.47 -1.63 60 0 979 0
30MAR26 215.00 P 5.00 5.00 5.00 5.17 -2.21 59 1 117 +1
30MAR26 220.00 P 6.38 6.38 6.38 6.16 -2.55 58 1 114 0
30MAR26 225.00 P 0.00 0.00 0.00 7.33 -2.95 58 0 194 0
30MAR26 230.00 P 0.00 0.00 0.00 8.66 -3.29 58 0 186 0
30MAR26 235.00 P 10.00 10.00 10.00 10.07 -3.74 58 1 205 -1
30MAR26 240.00 P 11.00 11.00 11.00 11.74 -4.23 58 1 497 0
30MAR26 245.00 P 0.00 0.00 0.00 13.42 -4.74 58 0 854 0
30MAR26 250.00 P 16.45 16.45 15.00 15.41 -5.24 58 2 266 +1
30MAR26 255.00 P 0.00 0.00 0.00 17.67 -5.76 58 0 340 0
30MAR26 260.00 P 19.60 19.60 19.60 19.99 -6.17 59 20 203 0
30MAR26 265.00 P 0.00 0.00 0.00 22.52 -6.57 59 0 90 0
30MAR26 270.00 P 0.00 0.00 0.00 25.12 -7.16 59 0 120 0
30MAR26 275.00 P 33.24 33.24 33.24 27.98 -7.67 59 30 120 +30
30MAR26 280.00 P 36.15 36.15 32.42 30.99 -6.61 59 60 60 +60
30MAR26 285.00 P 35.86 35.86 34.54 34.18 -7.65 60 40 40 +40
30MAR26 290.00 P 0.00 0.00 0.00 37.40 -9.07 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 40.85 -9.44 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 45.10 -9.86 62 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 52.58 -10.22 63 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 60.44 -9.78 64 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 66.31 -13.08 58 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 77.26 -10.41 66 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 84.03 -13.32 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 93.60 -12.87 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 104.63 -11.46 71 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.33 -0.61 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.54 -0.65 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 1.75 -0.74 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 1.96 -0.82 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 2.16 -0.91 58 0 94 0
29APR26 182.50 P 0.00 0.00 0.00 2.45 -0.97 58 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 2.75 -1.08 58 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 3.05 -1.18 58 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 3.34 -1.30 58 0 17 0
29APR26 192.50 P 0.00 0.00 0.00 3.71 -1.21 58 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 4.11 -1.33 58 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 4.38 -1.59 57 0 0 0
29APR26 200.00 P 4.75 4.75 4.75 4.78 -1.71 57 15 84 +5
29APR26 205.00 P 0.00 0.00 0.00 5.70 -1.94 57 0 550 0
29APR26 210.00 P 0.00 0.00 0.00 6.75 -2.24 57 0 118 0
29APR26 215.00 P 7.71 7.71 7.71 7.83 -2.52 57 2 19 -2
29APR26 220.00 P 10.50 10.50 9.40 9.19 -2.82 57 2 113 0
29APR26 225.00 P 10.90 10.90 10.90 10.55 -3.16 57 1 31 +1
29APR26 230.00 P 0.00 0.00 0.00 12.07 -3.47 57 0 114 0
29APR26 235.00 P 0.00 0.00 0.00 13.78 -3.83 57 0 131 0
29APR26 240.00 P 0.00 0.00 0.00 15.48 -4.42 57 0 90 0
29APR26 245.00 P 0.00 0.00 0.00 17.46 -4.86 57 0 90 0
29APR26 250.00 P 0.00 0.00 0.00 19.54 -5.21 56 0 60 0
29APR26 255.00 P 0.00 0.00 0.00 21.87 -5.61 57 0 0 0
29APR26 260.00 P 29.56 29.56 29.56 24.22 -6.13 57 32 62 +32
29APR26 265.00 P 0.00 0.00 0.00 26.95 -6.36 57 0 60 0
29APR26 270.00 P 33.76 33.76 29.15 29.70 -6.83 57 31 31 +31
29APR26 275.00 P 0.00 0.00 0.00 32.59 -7.25 57 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 35.55 -7.10 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 38.65 -7.83 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 41.86 -7.94 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 46.33 -8.00 60 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 49.57 -9.21 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 53.83 -11.93 55 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 64.50 -10.38 61 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.33 -0.10 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.39 -0.12 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.46 -0.15 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.52 -0.18 58 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.62 -0.18 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.72 -0.21 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 0.82 -0.26 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 0.92 -0.31 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.07 -0.31 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.22 -0.34 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.38 -0.40 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.53 -0.47 58 0 68 0
29JUN26 150.00 P 2.56 2.56 2.56 1.78 -0.44 58 30 483 0
29JUN26 152.50 P 0.00 0.00 0.00 1.95 -0.49 58 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 2.17 -0.58 58 0 295 0
29JUN26 157.50 P 0.00 0.00 0.00 2.39 -0.67 58 0 40 0
29JUN26 160.00 P 0.00 0.00 0.00 2.62 -0.76 58 0 424 0
29JUN26 162.50 P 0.00 0.00 0.00 2.94 -0.75 58 0 62 0
29JUN26 165.00 P 3.40 3.40 3.40 3.16 -0.88 57 2 2 +2
29JUN26 167.50 P 0.00 0.00 0.00 3.56 -0.91 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 3.87 -1.02 58 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 4.20 -1.12 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 4.63 -1.11 58 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 5.05 -1.17 58 0 3 0
29JUN26 180.00 P 4.97 4.97 4.97 5.48 -1.10 58 16 100 +16
29JUN26 182.50 P 0.00 0.00 0.00 5.91 -1.43 58 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 6.34 -1.33 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 6.86 -1.36 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 7.20 -1.57 57 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 7.75 -1.70 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 8.30 -1.86 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 8.85 -2.01 57 0 15 0
29JUN26 200.00 P 9.50 9.50 9.50 9.41 -2.15 57 10 4,559 -10
29JUN26 205.00 P 0.00 0.00 0.00 10.79 -2.19 57 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 12.20 -2.53 57 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 13.62 -2.86 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 15.30 -2.97 57 0 26 0
29JUN26 225.00 P 19.25 19.25 16.50 17.07 -3.24 57 50 75 +40
29JUN26 230.00 P 0.00 0.00 0.00 18.83 -3.66 57 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 20.74 -4.07 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 22.87 -4.38 57 0 45 0
29JUN26 245.00 P 0.00 0.00 0.00 25.01 -4.76 57 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 27.43 -5.03 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 29.87 -5.41 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 32.49 -5.71 57 0 10 0
29JUN26 265.00 P 0.00 0.00 0.00 35.18 -6.06 57 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 38.02 -6.36 57 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 40.96 -6.66 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 43.95 -7.77 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 47.13 -8.51 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 50.38 -8.53 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 54.99 -7.23 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 57.80 -8.46 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 64.84 -7.73 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 72.69 -6.68 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 79.64 -8.17 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 86.82 -9.52 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 95.95 -9.82 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 103.69 -11.75 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 112.55 -8.54 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.46 -0.74 58 0 733 0
29SEP26 152.50 P 0.00 0.00 0.00 4.79 -0.84 58 0 80 0
29SEP26 155.00 P 0.00 0.00 0.00 5.23 -0.84 58 0 160 0
29SEP26 157.50 P 0.00 0.00 0.00 5.68 -0.83 58 0 0 0
29SEP26 160.00 P 5.47 5.47 5.47 5.95 -1.02 57 16 306 +16
29SEP26 162.50 P 0.00 0.00 0.00 6.39 -1.15 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.83 -1.28 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 7.27 -1.42 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 7.81 -1.45 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 8.39 -1.45 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 8.97 -1.45 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 9.54 -1.58 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 10.12 -1.73 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 10.70 -1.89 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 11.29 -2.03 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 12.02 -2.03 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 12.76 -2.03 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 13.50 -2.03 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 14.23 -2.18 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 14.97 -2.35 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 15.71 -2.52 57 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 17.30 -2.76 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 19.12 -2.77 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 20.95 -2.99 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 22.79 -3.34 57 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 24.71 -3.62 57 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 26.91 -3.76 57 0 110 0
29SEP26 235.00 P 29.66 29.66 29.66 29.11 -4.09 57 1 63 +1
29SEP26 240.00 P 0.00 0.00 0.00 31.32 -4.48 57 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 33.78 -4.73 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 36.37 -4.94 57 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 39.02 -5.18 57 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 41.75 -5.43 57 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 44.50 -5.74 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 47.45 -5.93 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 50.44 -6.17 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 53.46 -6.47 57 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 56.61 -6.51 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 59.83 -7.08 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 62.72 -6.43 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 67.24 -5.71 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 74.73 -5.46 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 80.63 -7.51 58 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 10.67 -1.69 56 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 11.27 -1.85 56 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 11.87 -2.00 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 12.51 -2.12 56 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 13.26 -2.13 56 0 0 0
30DEC26 180.00 P 14.68 14.68 14.68 14.02 -2.13 56 1 699 -1
30DEC26 182.50 P 0.00 0.00 0.00 14.77 -2.14 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 15.53 -2.20 56 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 16.29 -2.37 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.05 -2.54 56 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 17.81 -2.72 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 18.69 -2.77 56 0 550 0
30DEC26 197.50 P 19.00 19.00 19.00 19.57 -2.83 56 10 65 0
30DEC26 200.00 P 0.00 0.00 0.00 20.68 -2.65 56 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 22.35 -2.87 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 24.31 -3.11 56 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 26.14 -3.52 56 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 28.41 -3.77 56 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 30.51 -4.12 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 32.73 -4.42 56 0 120 0
30DEC26 235.00 P 38.93 39.20 38.93 35.62 -4.17 56 130 130 +130
30DEC26 240.00 P 0.00 0.00 0.00 38.12 -4.37 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 40.64 -4.64 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.98 -5.17 56 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 45.70 -5.39 56 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 48.50 -5.71 56 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 51.64 -5.32 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 54.59 -5.82 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 57.55 -6.09 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 60.86 -5.70 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 63.95 -5.34 57 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 67.18 -5.52 57 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 70.33 -5.84 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 74.51 -5.45 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 81.40 -5.52 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 88.85 -6.16 59 0 0 0
TOTAL PUT 4,127 87,171 +2,274
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$ 40.32
29JAN26 27.00 C 0.00 0.00 0.00 13.32 +0.53 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.32 +0.53 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.32 +0.53 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.32 +0.53 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.32 +0.53 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.33 +0.54 120 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.33 +0.54 105 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.33 +0.54 91 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.33 +0.54 76 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.33 +0.54 62 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 3.33 +0.54 48 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 2.33 +0.54 35 0 453 0
29JAN26 39.00 C 1.93 1.93 1.93 1.34 +0.48 26 24 647 0
29JAN26 40.00 C 0.50 1.00 0.36 0.47 +0.24 23 228 465 +13
29JAN26 41.00 C 0.05 0.34 0.05 0.08 +0.05 25 469 1,040 +201
29JAN26 42.00 C 0.07 0.08 0.07 0.01 0.00 29 75 732 +60
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 12.39 +0.54 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.39 +0.54 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.39 +0.54 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.39 +0.53 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.40 +0.54 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.40 +0.54 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.40 +0.54 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.41 +0.54 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.42 +0.63 19 0 19 0
26FEB26 37.00 C 3.10 3.95 3.10 3.36 +0.51 0 4 157 0
26FEB26 38.00 C 2.25 2.25 2.25 2.57 +0.57 19 1 473 0
26FEB26 39.00 C 1.65 2.20 1.59 1.72 +0.45 18 14 425 -1
26FEB26 40.00 C 1.41 1.51 1.00 1.10 +0.38 19 72 330 +38
26FEB26 41.00 C 0.56 0.88 0.56 0.64 +0.28 19 162 462 +98
26FEB26 42.00 C 0.54 0.54 0.28 0.35 +0.18 19 39 287 -6
26FEB26 43.00 C 0.00 0.00 0.00 0.17 +0.10 19 0 141 0
26FEB26 44.00 C 0.08 0.15 0.08 0.07 +0.04 19 125 338 +110
26FEB26 45.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 21.41 +0.53 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.92 +0.54 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.42 +0.54 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.42 +0.53 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.43 +0.54 45 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.43 +0.53 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.44 +0.54 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.56 +0.41 64 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.42 +0.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.66 +0.50 62 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.39 +0.28 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.46 +0.53 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.39 +0.27 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.39 +0.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.40 +0.53 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.49 +0.36 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.52 +0.61 21 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.56 +0.39 21 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.53 +0.30 15 0 696 0
30MAR26 37.00 C 3.50 3.50 3.50 3.65 +0.30 17 1 521 +1
30MAR26 38.00 C 0.00 0.00 0.00 3.04 +0.63 22 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 2.20 +0.43 20 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.63 +0.39 20 0 384 0
30MAR26 41.00 C 1.40 1.40 1.11 1.16 +0.32 20 55 704 0
30MAR26 42.00 C 0.99 1.00 0.99 0.80 +0.25 20 73 206 +73
30MAR26 43.00 C 0.00 0.00 0.00 0.53 +0.18 21 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 +0.15 21 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.22 +0.10 21 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.13 +0.07 21 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 +0.04 21 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 54 0
29APR26 30.00 C 0.00 0.00 0.00 10.41 +0.29 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.56 +0.54 22 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.52 +0.59 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.61 +0.34 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.66 +0.66 21 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.57 +0.40 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.76 +0.27 18 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.95 +0.49 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.21 +0.45 20 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 2.57 +0.41 20 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.01 +0.37 21 100 628 +100
29APR26 41.00 C 1.46 1.69 1.46 1.54 +0.32 21 169 427 +91
29APR26 42.00 C 1.29 1.29 1.29 1.16 +0.28 21 16 34 +16
29APR26 43.00 C 0.92 0.92 0.92 0.85 +0.23 21 4 116 +4
29APR26 44.00 C 0.00 0.00 0.00 0.61 +0.18 21 0 35 0
29APR26 45.00 C 0.00 0.00 0.00 0.43 +0.13 21 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.31 +0.11 22 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.21 +0.08 22 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.14 +0.06 22 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.09 +0.04 22 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.61 +0.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.63 +0.48 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.64 +0.53 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.66 +0.50 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.67 +0.54 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.69 +0.54 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.71 +0.54 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.75 +0.54 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.80 +0.54 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.87 +0.54 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.98 +0.54 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.12 +0.53 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.31 +0.52 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.56 +0.51 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.86 +0.48 21 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.24 +0.46 21 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.68 +0.42 21 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.19 +0.38 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.77 +0.34 21 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.42 +0.31 21 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.12 +0.27 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.87 +0.22 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.67 +0.19 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.51 +0.15 21 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 +0.13 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 +0.10 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 +0.53 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.66 +0.50 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.67 +0.54 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 +0.54 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.72 +0.54 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.76 +0.54 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.82 +0.53 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.91 +0.53 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 +0.53 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.21 +0.53 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.44 +0.53 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.72 +0.51 21 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.06 +0.49 21 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.46 +0.46 21 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.94 +0.44 21 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.47 +0.40 21 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 +0.37 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 +0.34 21 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.41 +0.30 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.15 +0.26 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 +0.25 21 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 +0.20 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 +0.18 21 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.15 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.68 +0.55 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.71 +0.55 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.76 +0.56 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.82 +0.55 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.92 +0.56 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.05 +0.56 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.23 +0.55 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.46 +0.55 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.73 +0.53 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.08 +0.54 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.47 +0.52 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.91 +0.49 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.42 +0.48 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.96 +0.43 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.57 +0.42 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.22 +0.39 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.90 +0.35 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 +0.33 21 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 +0.30 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.18 +0.28 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.00 +0.24 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.85 +0.23 21 0 14 0
TOTAL CALL 1,631 14,938 +798
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 180 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 164 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 536 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 563 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 616 0
29JAN26 39.00 P 0.04 0.04 0.04 0.01 -0.07 24 6 925 -6
29JAN26 40.00 P 0.28 0.36 0.10 0.16 -0.30 24 178 242 +105
29JAN26 41.00 P 0.44 1.00 0.44 0.77 -0.51 27 35 57 +11
29JAN26 42.00 P 0.00 0.00 0.00 1.73 -0.56 41 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 2.68 -0.54 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.68 -0.54 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 4.68 -0.54 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.68 -0.54 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.68 -0.54 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.87 -0.54 167 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.87 -0.35 181 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 0.00 20 0 338 0
26FEB26 37.00 P 0.05 0.05 0.05 0.06 0.00 20 3 645 -1
26FEB26 38.00 P 0.19 0.19 0.19 0.16 -0.03 19 10 1,044 +10
26FEB26 39.00 P 0.24 0.25 0.24 0.37 -0.08 19 8 367 0
26FEB26 40.00 P 0.64 0.88 0.54 0.74 -0.16 20 59 351 -1
26FEB26 41.00 P 1.10 1.50 0.93 1.29 -0.27 20 337 256 +223
26FEB26 42.00 P 0.00 0.00 0.00 2.00 -0.31 21 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 2.86 -0.47 23 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 3.81 -0.41 26 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.68 -0.54 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.68 -0.54 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.68 -0.54 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.87 -0.54 46 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.87 -0.35 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 0.00 21 0 300 0
30MAR26 35.00 P 0.09 0.09 0.09 0.07 0.00 21 21 358 -11
30MAR26 36.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 189 0
30MAR26 37.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 698 0
30MAR26 38.00 P 0.38 0.43 0.35 0.48 -0.05 21 15 364 +10
30MAR26 39.00 P 0.60 0.87 0.58 0.79 -0.09 21 310 400 +265
30MAR26 40.00 P 0.93 1.29 0.91 1.21 -0.15 21 95 195 +79
30MAR26 41.00 P 1.49 1.85 1.49 1.74 -0.22 22 116 116 +116
30MAR26 42.00 P 1.88 1.88 1.88 2.40 -0.29 22 3 37 +3
30MAR26 43.00 P 0.00 0.00 0.00 3.15 -0.36 23 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.81 -0.61 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.89 -0.50 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.87 -0.35 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.68 -0.54 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.87 -0.54 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.87 -0.35 36 0 0 0
29APR26 30.00 P 0.01 0.01 0.01 0.01 0.00 24 65 65 +65
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 0.00 22 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 0.00 22 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 30 0
29APR26 36.00 P 0.26 0.26 0.26 0.30 -0.02 22 30 233 -15
29APR26 37.00 P 0.45 0.56 0.45 0.48 -0.05 22 5 301 +3
29APR26 38.00 P 0.00 0.00 0.00 0.75 -0.07 22 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 1.09 -0.11 22 0 511 0
29APR26 40.00 P 1.37 1.56 1.37 1.53 -0.16 22 152 799 +152
29APR26 41.00 P 0.00 0.00 0.00 2.06 -0.22 22 100 520 +100
29APR26 42.00 P 2.75 2.75 2.75 2.69 -0.22 22 30 30 +30
29APR26 43.00 P 0.00 0.00 0.00 3.40 -0.30 23 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.18 -0.25 23 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.89 -0.50 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.87 -0.52 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.71 -0.51 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.87 -0.59 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.94 -0.49 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 29 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 86 0
29JUN26 33.00 P 0.20 0.24 0.20 0.15 0.00 21 30 223 +30
29JUN26 34.00 P 0.28 0.35 0.28 0.25 0.00 22 30 181 +30
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 223 0
29JUN26 36.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 -0.04 21 0 175 0
29JUN26 38.00 P 0.00 0.00 0.00 1.10 -0.06 21 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.47 -0.09 21 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.91 -0.12 21 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.43 -0.16 21 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.01 -0.20 21 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.66 -0.25 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.38 -0.29 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.15 -0.35 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.98 -0.41 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.85 -0.43 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.87 -0.59 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.94 -0.49 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 22 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 21 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.48 +0.01 21 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.67 0.00 21 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.90 -0.01 21 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.20 -0.01 21 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.54 -0.04 21 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.94 -0.06 21 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.39 -0.10 21 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.92 -0.11 21 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.49 -0.15 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.11 -0.19 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.79 -0.22 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.51 -0.25 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.27 -0.29 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.07 -0.32 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.90 -0.35 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.76 -0.38 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.64 -0.40 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 +0.02 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.02 21 0 13 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 +0.02 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.21 +0.01 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.89 -0.01 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.31 -0.03 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.76 -0.07 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.29 -0.07 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.85 -0.12 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.46 -0.14 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.12 -0.17 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.82 -0.21 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.56 -0.23 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.32 -0.28 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.13 -0.30 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.96 -0.34 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.82 -0.36 21 0 0 0
TOTAL PUT 1,638 20,441 +1,198
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$ 202.20
29JAN26 175.00 C 0.00 0.00 0.00 27.23 +0.19 61 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 24.73 +0.19 55 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 22.23 +0.18 48 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 19.73 +0.17 41 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 17.24 +0.16 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 14.75 +0.12 43 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 12.30 +0.06 44 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 9.75 -0.21 29 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 7.71 -0.24 45 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 5.45 -0.65 40 0 7 0
29JAN26 200.00 C 0.00 0.00 0.00 3.75 -0.62 41 0 33 0
29JAN26 205.00 C 0.00 0.00 0.00 1.43 -0.57 42 0 48 0
29JAN26 210.00 C 0.00 0.00 0.00 0.41 -0.32 43 0 7 0
29JAN26 215.00 C 0.00 0.00 0.00 0.08 -0.13 44 0 30 0
29JAN26 220.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 8 0
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 29.11 +0.63 44 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.27 -0.03 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 24.46 +0.27 40 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.38 -0.28 33 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 19.51 -0.08 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 18.20 +0.42 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 16.84 +0.13 40 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 14.89 -0.45 39 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 13.11 -0.24 38 0 16 0
26FEB26 197.50 C 10.03 10.03 10.03 11.51 -0.32 38 15 90 0
26FEB26 200.00 C 0.00 0.00 0.00 10.15 -0.45 38 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 7.78 -0.44 38 0 16 0
26FEB26 210.00 C 0.00 0.00 0.00 5.88 -0.37 38 0 28 0
26FEB26 215.00 C 0.00 0.00 0.00 4.39 -0.33 38 0 1 0
26FEB26 220.00 C 0.00 0.00 0.00 3.14 -0.30 38 0 30 0
26FEB26 225.00 C 0.00 0.00 0.00 2.20 -0.26 38 0 145 0
26FEB26 230.00 C 0.00 0.00 0.00 1.51 -0.22 38 0 51 0
26FEB26 235.00 C 1.06 1.06 1.06 1.01 -0.18 38 10 29 -10
26FEB26 240.00 C 0.00 0.00 0.00 0.67 -0.13 38 0 15 0
26FEB26 245.00 C 0.00 0.00 0.00 0.42 -0.10 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.26 -0.08 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 31.67 +0.32 42 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 29.46 +0.02 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.74 -0.85 37 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 25.67 +0.63 40 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 23.70 +0.32 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 22.47 +0.69 41 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 20.18 -0.77 39 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 18.71 -0.66 39 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 17.68 -0.32 40 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 16.34 -0.22 40 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 14.91 -0.50 40 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 12.65 -0.44 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 10.77 -0.31 41 0 15 0
30MAR26 215.00 C 0.00 0.00 0.00 9.04 -0.29 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 7.54 -0.23 41 1,000 1,000 +1,000
30MAR26 225.00 C 0.00 0.00 0.00 6.24 -0.15 41 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 5.08 -0.14 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.11 -0.13 41 0 26 0
30MAR26 240.00 C 0.00 0.00 0.00 3.20 -0.22 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.63 -0.12 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.03 -0.10 41 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 34.01 +0.29 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 32.88 +0.94 44 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 30.34 +0.13 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.36 +0.82 43 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 26.78 -0.96 40 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 24.56 -1.01 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 23.89 -0.26 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 22.27 +0.31 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 20.38 -0.72 39 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 19.63 -0.23 41 0 197 0
29APR26 200.00 C 0.00 0.00 0.00 18.22 -0.37 40 0 201 0
29APR26 205.00 C 0.00 0.00 0.00 15.98 -0.36 40 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.86 -0.48 40 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 12.25 -0.32 41 0 51 0
29APR26 220.00 C 0.00 0.00 0.00 10.69 -0.20 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.23 -0.14 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 7.89 -0.14 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 6.72 -0.13 41 0 12 0
29APR26 240.00 C 5.90 6.16 5.90 5.53 -0.30 41 45 52 +45
29APR26 245.00 C 0.00 0.00 0.00 4.68 -0.26 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.94 -0.11 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.19 +0.03 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.56 +0.03 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.97 +0.01 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 33.44 +0.01 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 32.07 +0.13 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 30.57 +0.06 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.20 +0.08 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 27.98 +0.20 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 26.73 +0.24 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 25.30 +0.82 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 23.96 -0.05 41 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 22.00 +0.22 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 19.86 +0.36 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 17.97 +0.32 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 16.02 -0.17 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 14.50 -0.06 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 13.18 +0.12 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 11.79 -0.07 42 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 10.53 -0.07 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.39 -0.08 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.36 -0.08 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.03 -0.01 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.54 -0.02 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 41.09 -0.02 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 39.67 -0.04 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.30 -0.03 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 36.96 -0.04 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.66 -0.04 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 34.39 -0.05 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.16 -0.06 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 31.94 +0.06 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 30.83 +0.02 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 28.68 -0.07 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 26.72 -0.01 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 24.96 +0.11 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 23.22 +0.36 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 21.45 +0.20 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 19.73 -0.02 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.15 -0.20 42 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 17.08 -0.05 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.32 -0.10 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.12 -0.11 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 48.39 +0.20 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 46.97 +0.19 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 45.59 +0.19 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 44.25 +0.20 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.93 +0.19 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 41.65 +0.20 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.40 +0.19 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 39.18 +0.19 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 37.99 +0.19 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 36.84 +0.19 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 35.89 +0.03 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 33.54 -0.32 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 31.50 +0.01 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.56 -0.08 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.73 -0.65 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 26.00 -0.61 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.37 -0.56 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 22.83 -0.52 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.39 -0.48 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 20.03 +0.15 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.75 +0.15 42 0 0 0
TOTAL CALL 1,070 2,656 +1,035
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 0.03 -0.06 46 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 0.07 -0.13 44 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 0.18 -0.24 43 0 15 0
29JAN26 195.00 P 0.00 0.00 0.00 0.43 -0.38 43 0 1 0
29JAN26 197.50 P 0.00 0.00 0.00 0.91 -0.49 44 0 20 0
29JAN26 200.00 P 0.00 0.00 0.00 1.69 -0.53 44 0 22 0
29JAN26 205.00 P 0.00 0.00 0.00 4.37 -0.48 46 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 8.42 -0.37 51 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 12.86 -0.25 44 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 17.80 -0.22 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 22.80 -0.20 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 27.80 -0.20 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 32.80 -0.20 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 37.80 -0.20 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 42.80 -0.20 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 47.80 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 0.87 -0.18 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 1.14 -0.23 38 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 1.49 -0.24 38 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 1.92 -0.36 38 0 15 0
26FEB26 185.00 P 3.23 3.23 3.23 2.47 -0.30 38 15 100 0
26FEB26 187.50 P 0.00 0.00 0.00 3.11 -0.25 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 3.81 -0.23 38 0 15 0
26FEB26 192.50 P 0.00 0.00 0.00 4.64 -0.19 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 5.58 -0.17 39 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 6.60 -0.14 39 0 25 0
26FEB26 200.00 P 0.00 0.00 0.00 7.75 -0.15 39 0 40 0
26FEB26 205.00 P 0.00 0.00 0.00 10.38 -0.11 39 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 13.47 -0.20 39 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 17.12 +0.04 40 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 20.77 -0.76 40 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 24.13 -0.33 35 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 28.87 -0.60 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 33.42 -0.36 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 38.12 -0.32 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 42.95 -0.26 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 47.82 -0.26 37 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 3.31 -0.24 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 3.98 -0.15 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 4.65 -0.14 41 1,500 1,500 +1,500
30MAR26 182.50 P 0.00 0.00 0.00 5.32 -0.16 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.06 -0.07 41 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 6.89 -0.07 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 7.79 -0.08 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 8.77 -0.08 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 9.82 -0.08 41 0 15 0
30MAR26 197.50 P 0.00 0.00 0.00 10.96 -0.09 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 12.18 -0.09 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 14.92 -0.03 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 17.96 -0.04 42 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 21.44 +0.08 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 24.41 +0.15 41 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 28.77 +0.13 44 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 32.78 +0.21 44 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 36.85 +0.91 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 40.10 +0.17 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 43.19 -2.07 32 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 47.84 -2.00 29 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 5.38 -0.10 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 6.04 +0.09 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 6.79 -0.17 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 7.59 -0.12 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 8.47 -0.11 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 9.40 -0.11 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 10.43 -0.08 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 11.50 -0.08 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 12.64 -0.08 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 13.99 +0.06 42 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 15.29 +0.09 42 0 237 0
29APR26 205.00 P 18.55 18.55 18.55 17.66 -0.18 41 15 15 +15
29APR26 210.00 P 21.62 21.62 21.62 20.73 -0.07 42 15 15 +15
29APR26 215.00 P 24.89 24.89 24.89 24.27 +0.37 43 15 45 0
29APR26 220.00 P 0.00 0.00 0.00 27.15 -0.34 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 30.35 -0.84 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 34.85 -0.05 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 39.12 +0.25 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 42.55 -0.52 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 46.67 +0.20 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 50.88 +0.16 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 8.69 -0.43 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 9.59 -0.38 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 10.47 -0.14 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 11.47 -0.21 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 12.50 -0.17 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.52 -0.20 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.55 -0.34 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 15.68 -0.36 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 16.77 -0.06 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 18.01 -0.07 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 19.31 -0.07 41 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 22.07 -0.32 41 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 25.13 -0.35 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.37 -0.25 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 30.99 -0.71 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 34.81 -0.16 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 38.39 -1.31 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 42.29 -0.29 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.20 +0.26 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 50.20 +0.32 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 54.26 +0.41 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 13.55 -0.19 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.29 -0.48 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 15.33 -0.22 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 16.46 -0.01 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.55 -0.01 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.61 -0.34 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 19.78 -0.35 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 21.02 -0.25 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.27 -0.27 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.52 -0.32 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.82 -0.38 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 27.74 -0.27 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 30.77 -0.19 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.54 +0.46 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.01 -0.11 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.36 -0.08 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 44.14 +0.37 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.41 +0.14 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.09 +0.16 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.52 -0.09 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.75 +0.40 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 16.80 +0.01 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.87 +0.01 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.95 +0.01 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 19.97 +0.36 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.12 +0.37 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.31 +0.39 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.53 +0.42 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 24.80 +0.43 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.09 +0.33 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.42 +0.33 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.79 +0.35 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.35 +0.08 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.31 +0.08 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.40 +0.06 42 0 0 0
30DEC26 220.00 P 41.39 41.39 41.39 40.61 +0.09 42 15 15 +15
30DEC26 225.00 P 0.00 0.00 0.00 43.94 +0.19 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.06 -0.02 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.42 -0.02 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.94 -0.04 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.62 -0.04 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.32 -0.04 42 0 0 0
TOTAL PUT 1,575 4,180 +1,545
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 2.44 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.94 -0.01 0 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 0.00 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 0.21 +0.01 36 0 30 0
29JAN26 7.75 C 0.06 0.06 0.04 0.05 0.00 33 50 144 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 338 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 178 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 253 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 1.95 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.46 0.00 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.96 -0.01 22 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.73 -0.02 25 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.52 -0.01 25 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 44 0
26FEB26 8.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 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 0.00 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 34 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 -0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.75 +0.04 40 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.23 -0.01 22 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.43 -0.02 24 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.30 -0.02 24 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 0.00 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 0.08 0.08 0.08 0.08 -0.01 25 30 544 +30
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 45 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 56 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 2.47 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.77 +0.06 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.03 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.86 +0.01 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.37 -0.01 24 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.19 -0.01 24 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 0.00 24 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 0.00 25 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 2.47 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.77 +0.02 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.53 0.00 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 -0.02 25 0 10 0
29JUN26 7.50 C 0.66 0.66 0.66 0.56 -0.01 25 2 2 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.01 25 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 -0.01 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 0.17 -0.01 25 0 63 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 25 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 0.00 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.48 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 0.00 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.02 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 +0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.01 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 0.00 27 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 0.53 +0.01 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 0.00 26 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.01 26 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 0.07 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 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 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.38 -0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.01 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 0.00 27 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.74 0.00 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 -0.01 26 0 245 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 0.00 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 0.00 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 0.00 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 0.00 26 0 4 0
30DEC26 9.00 C 0.28 0.28 0.28 0.26 0.00 26 3 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 0.00 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 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 85 6,722 +62
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 419 0
29JAN26 7.75 P 0.09 0.10 0.09 0.11 0.00 33 218 339 -218
29JAN26 8.00 P 0.32 0.32 0.32 0.32 0.00 41 20 84 -20
29JAN26 8.25 P 0.00 0.00 0.00 0.58 +0.01 74 0 2 -15
29JAN26 8.50 P 0.00 0.00 0.00 0.83 +0.01 96 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.09 +0.02 128 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.35 +0.03 158 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.60 +0.03 179 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.85 +0.03 197 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.10 +0.03 214 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.35 +0.03 231 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.85 +0.04 264 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.35 +0.04 293 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.85 +0.04 320 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 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 52 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 39 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
26FEB26 7.00 P 0.03 0.03 0.03 0.03 0.00 27 10 174 +10
26FEB26 7.25 P 0.07 0.07 0.07 0.06 -0.01 25 188 600 +188
26FEB26 7.50 P 0.13 0.14 0.12 0.13 -0.01 25 171 1,036 +111
26FEB26 7.75 P 0.24 0.24 0.22 0.25 0.00 25 135 840 +135
26FEB26 8.00 P 0.39 0.39 0.39 0.41 +0.01 26 20 79 +20
26FEB26 8.25 P 0.00 0.00 0.00 0.58 -0.03 21 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.84 +0.01 29 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.09 +0.01 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.35 +0.03 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.60 +0.03 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.85 +0.03 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.10 +0.03 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.35 +0.03 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.87 +0.05 78 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.35 +0.03 80 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 0.00 0.00 0.00 0.08 0.00 26 0 59 0
30MAR26 7.25 P 0.13 0.13 0.13 0.14 0.00 26 45 194 +45
30MAR26 7.50 P 0.00 0.00 0.00 0.23 0.00 26 0 49 0
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.01 26 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 0.68 +0.01 27 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 0.00 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.36 0.00 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.61 +0.03 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 +0.03 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.10 +0.03 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.35 +0.03 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.87 +0.05 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.35 +0.03 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.90 +0.09 73 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.39 +0.08 77 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 +0.07 80 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.39 +0.08 87 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.88 +0.07 90 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.38 +0.07 94 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 0.00 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 0.06 0.06 0.06 0.06 -0.01 24 5 25 +5
29APR26 7.00 P 0.00 0.00 0.00 0.11 0.00 25 0 52 0
29APR26 7.25 P 0.00 0.00 0.00 0.18 0.00 25 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 0.00 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.36 0.00 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.61 +0.03 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.10 +0.03 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.35 +0.03 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.87 +0.05 48 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 0.00 25 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 0.00 24 0 805 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.01 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 0.00 23 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 -0.01 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 0.00 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 -0.01 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.03 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.03 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 -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 0.06 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 26 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 0.00 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 0.83 +0.01 25 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.02 24 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.01 24 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 1.55 -0.03 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.01 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.04 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 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 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 0.00 26 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.01 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 0.00 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 0.00 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 0.00 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 0.00 24 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.01 25 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.01 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.02 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
TOTAL PUT 812 11,361 +261
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$ 98.30
30MAR26 66.66 C 0.00 0.00 0.00 32.31 +0.20 56 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.67 +0.11 53 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.05 +0.12 51 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.43 +0.12 49 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.81 +0.16 47 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.21 +0.11 46 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.61 +0.11 44 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.02 +0.11 42 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.46 +0.03 40 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.91 +0.08 39 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.02 -0.29 33 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.59 -0.27 33 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.21 -0.21 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.90 -0.21 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.65 -0.19 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.47 -0.16 33 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 8.38 +0.04 33 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.34 -0.13 33 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 6.40 -0.14 33 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 5.59 -0.13 33 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.83 -0.10 33 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.61 -0.09 33 0 256 0
30MAR26 106.66 C 0.00 0.00 0.00 2.59 -0.14 33 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 1.80 -0.12 33 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 1.23 -0.09 33 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 0.82 -0.07 33 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.53 -0.06 33 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.34 -0.04 33 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.22 -0.02 33 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.13 -0.02 33 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.08 -0.02 33 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.05 -0.01 33 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.03 -0.01 33 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.02 0.00 33 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 33 0 83 0
30MAR26 149.99 C 0.27 0.27 0.27 0.01 0.00 35 2 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 38 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 41 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 44 0 64 0
30MAR26 173.32 C 0.28 0.28 0.28 0.01 0.00 45 2 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 48 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 0.25 0.25 0.25 0.01 0.00 51 2 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 53 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 8.17 -0.02 34 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.86 -0.03 34 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.64 -0.09 34 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.62 -0.08 34 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.78 -0.06 34 0 56 0
29JUN26 116.66 C 0.00 0.00 0.00 3.04 -0.05 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.44 -0.05 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.96 -0.04 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.54 -0.03 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.24 -0.02 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.76 -0.02 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.60 +0.01 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.27 -0.01 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.21 -0.01 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.16 0.00 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.12 -0.01 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.01 33 0 29 0
TOTAL CALL 6 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 0.06 -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 0.15 -0.01 33 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.23 -0.01 33 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.33 -0.01 33 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.65 -0.01 33 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.89 -0.01 33 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.18 -0.02 33 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.53 -0.01 33 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.96 -0.01 33 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.44 -0.04 33 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 2.98 -0.06 33 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 3.61 -0.07 33 0 63 0
30MAR26 96.66 P 0.00 0.00 0.00 4.33 -0.08 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 5.14 -0.05 33 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 6.05 0.00 33 0 223 0
30MAR26 103.32 P 0.00 0.00 0.00 8.14 -0.05 33 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 10.42 -0.15 33 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 13.01 +0.17 33 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.81 -0.28 33 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.84 +0.43 33 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.88 -0.32 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.09 -0.56 33 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 28.36 -0.18 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.69 -0.15 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 35.02 +0.01 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.35 +0.01 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.69 +0.05 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 45.02 -0.02 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.35 -0.05 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.69 +0.03 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 55.02 +0.20 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 58.35 +0.01 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.68 +0.05 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 65.02 +0.05 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.35 0.00 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.68 +0.13 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 75.02 -0.78 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.35 -0.68 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.68 -0.01 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 85.02 +0.07 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.35 +0.09 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.68 +0.14 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 95.01 -0.51 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.35 -0.01 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.68 -0.23 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.46 +0.01 33 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 11.46 +0.02 33 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.71 +0.03 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 16.13 +0.01 33 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.56 -0.43 33 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.25 +0.31 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 24.04 -0.10 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.90 -0.40 34 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.82 -0.24 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.84 -0.12 34 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.89 -0.09 34 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.97 -0.32 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.30 +0.62 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.25 -0.26 33 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.42 -0.34 32 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.74 -0.18 34 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.02 -0.28 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.35 -0.04 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.68 -0.06 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.02 +0.03 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.35 -0.51 0 0 0 0
TOTAL PUT 0 4,043 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 98.30
29JAN26 70.00 C 0.00 0.00 0.00 28.31 -0.21 0 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 25.81 -0.21 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.30 -0.22 0 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.80 -0.22 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.31 -0.21 0 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 15.82 -0.20 88 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.34 -0.18 87 20 542 -20
29JAN26 87.50 C 11.13 11.13 11.13 10.85 -0.17 75 20 82 0
29JAN26 90.00 C 0.00 0.00 0.00 8.36 -0.17 62 1 251 0
29JAN26 92.50 C 0.00 0.00 0.00 5.83 -0.23 38 0 649 0
29JAN26 95.00 C 3.80 4.24 3.48 3.48 -0.18 39 668 1,523 +111
29JAN26 97.50 C 1.65 2.06 1.65 1.54 -0.30 37 403 3,324 -45
29JAN26 100.00 C 0.61 0.78 0.45 0.46 -0.25 37 1,301 4,195 +187
29JAN26 102.50 C 0.27 0.27 0.15 0.09 -0.12 38 223 3,329 +44
29JAN26 105.00 C 0.10 0.10 0.07 0.01 -0.03 38 468 2,286 -311
29JAN26 107.50 C 0.05 0.05 0.04 0.01 0.00 50 42 1,231 -42
29JAN26 110.00 C 0.04 0.04 0.03 0.01 0.00 61 31 2,497 -31
29JAN26 112.50 C 0.02 0.03 0.01 0.01 0.00 71 258 854 +174
29JAN26 115.00 C 0.02 0.02 0.01 0.01 0.00 82 378 2,764 0
29JAN26 117.50 C 0.03 0.03 0.03 0.01 0.00 91 2 1,023 0
29JAN26 120.00 C 0.01 0.01 0.01 0.01 0.00 101 9 2,346 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 208 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 119 0 776 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 160 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 168 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 183 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 190 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 197 0 650 0
30JAN26 75.00 C 0.00 0.00 0.00 23.31 -0.21 0 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 20.82 -0.22 82 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 18.32 -0.21 69 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 15.83 -0.68 75 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 13.34 -0.19 69 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 10.86 -0.17 62 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 8.38 -0.16 53 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 5.95 -0.15 46 0 34 0
30JAN26 95.00 C 3.97 4.19 3.65 3.67 -0.09 41 42 79 -10
30JAN26 97.50 C 1.89 2.26 1.89 1.74 -0.26 36 94 80 0
30JAN26 100.00 C 0.82 0.91 0.64 0.64 -0.22 36 146 256 +93
30JAN26 102.50 C 0.33 0.33 0.28 0.16 -0.15 36 115 303 +113
30JAN26 105.00 C 0.12 0.12 0.12 0.03 -0.05 36 9 113 +9
30JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 69 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 23.58 - 94 0 0 -
06FEB26 77.50 C 0.00 0.00 0.00 21.09 +0.02 85 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 18.60 +0.03 76 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 15.87 -0.64 37 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 13.37 -0.21 29 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 10.89 -0.56 31 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 8.47 -0.23 32 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 6.24 -0.12 33 0 0 0
06FEB26 95.00 C 4.34 4.73 4.34 4.19 -0.15 32 64 26 +26
06FEB26 97.50 C 2.91 2.91 2.49 2.49 -0.24 31 53 53 +53
06FEB26 100.00 C 1.60 1.60 1.58 1.41 -0.16 32 63 82 +32
06FEB26 102.50 C 0.90 0.98 0.86 0.70 -0.16 32 49 80 +37
06FEB26 105.00 C 0.48 0.50 0.41 0.30 -0.10 32 57 50 +45
06FEB26 107.50 C 0.26 0.30 0.26 0.11 -0.06 32 18 19 +18
06FEB26 110.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 18 0
06FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
06FEB26 115.00 C 0.08 0.08 0.08 0.01 0.00 36 6 6 +6
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 28.74 +0.07 68 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 26.24 +0.11 62 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.75 -0.65 56 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 21.33 +0.16 53 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 18.77 +0.05 45 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 16.05 -0.70 29 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.63 -0.22 29 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.30 -0.25 29 0 46 0
26FEB26 90.00 C 0.00 0.00 0.00 9.20 -0.11 31 0 101 0
26FEB26 92.50 C 0.00 0.00 0.00 7.15 -0.13 30 0 331 0
26FEB26 95.00 C 5.51 5.58 5.51 5.35 -0.14 29 35 1,176 +5
26FEB26 97.50 C 4.36 4.36 3.82 3.86 -0.12 29 120 2,497 0
26FEB26 100.00 C 2.95 3.10 2.63 2.63 -0.18 29 347 5,674 -53
26FEB26 102.50 C 2.15 2.15 1.80 1.80 -0.15 29 25 3,010 +14
26FEB26 105.00 C 1.45 1.45 1.28 1.17 -0.12 30 67 2,807 +11
26FEB26 107.50 C 0.96 0.96 0.96 0.72 -0.08 30 25 886 0
26FEB26 110.00 C 0.67 0.72 0.67 0.42 -0.06 29 91 3,959 +31
26FEB26 112.50 C 0.48 0.50 0.48 0.24 -0.04 29 6 852 +5
26FEB26 115.00 C 0.34 0.34 0.34 0.13 -0.02 29 84 1,354 +2
26FEB26 117.50 C 0.28 0.28 0.28 0.07 -0.01 30 5 338 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 2,262 0
26FEB26 122.50 C 0.19 0.19 0.19 0.02 -0.01 30 6 385 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 648 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 308 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 257 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 48.55 -0.20 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.33 -0.91 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.85 +0.12 76 0 508 0
30MAR26 57.50 C 0.00 0.00 0.00 41.37 -0.86 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.89 -0.10 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.41 -0.84 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.94 +0.18 58 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.48 -0.73 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.04 +0.16 51 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.62 -0.59 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.20 -0.50 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.84 -0.37 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.45 +0.15 40 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 16.74 -0.01 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.57 +0.21 33 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 12.52 -0.22 33 0 48 0
30MAR26 90.00 C 11.00 11.04 11.00 10.62 -0.19 33 68 3,032 +28
30MAR26 92.50 C 0.00 0.00 0.00 8.89 -0.51 33 0 338 0
30MAR26 95.00 C 7.59 7.59 7.47 7.34 -0.13 33 48 2,867 +28
30MAR26 97.50 C 0.00 0.00 0.00 5.96 -0.13 32 0 2,941 0
30MAR26 100.00 C 5.05 5.05 4.91 4.80 -0.13 33 64 4,610 -20
30MAR26 102.50 C 3.97 3.97 3.85 3.85 -0.12 33 26 1,071 -24
30MAR26 105.00 C 3.40 3.40 3.23 3.05 -0.14 33 22 7,057 0
30MAR26 107.50 C 2.61 2.67 2.50 2.35 -0.15 33 60 2,168 -3
30MAR26 110.00 C 2.14 2.14 2.00 1.79 -0.13 33 15 3,242 +8
30MAR26 112.50 C 1.60 1.65 1.60 1.34 -0.11 33 92 2,978 +2
30MAR26 115.00 C 1.35 1.35 1.35 0.99 -0.10 33 40 2,018 +30
30MAR26 117.50 C 0.00 0.00 0.00 0.73 -0.07 33 0 923 0
30MAR26 120.00 C 0.99 0.99 0.90 0.53 -0.06 33 50 9,300 +5
30MAR26 122.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 766 0
30MAR26 125.00 C 0.64 0.64 0.63 0.27 -0.03 33 11 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 3,383 0
30MAR26 130.00 C 0.51 0.51 0.51 0.13 -0.02 33 3 8,391 +3
30MAR26 132.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 2,447 0
30MAR26 135.00 C 0.40 0.40 0.40 0.06 -0.02 33 2 4,493 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 504 0
30MAR26 140.00 C 0.30 0.30 0.30 0.03 -0.01 33 1 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.10 -0.11 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.69 -0.01 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.41 -0.31 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.09 +0.30 38 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 17.90 +0.37 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.42 -0.39 33 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 13.50 +0.17 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 11.73 -0.20 33 0 74 0
29APR26 92.50 C 0.00 0.00 0.00 10.09 +0.07 33 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 8.62 -0.13 33 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 7.29 -0.13 33 0 329 0
29APR26 100.00 C 6.27 6.27 6.27 6.14 -0.13 33 1 461 0
29APR26 102.50 C 5.55 5.55 5.39 5.16 -0.13 33 90 132 +12
29APR26 105.00 C 4.67 4.67 4.43 4.32 -0.13 33 120 162 +43
29APR26 107.50 C 0.00 0.00 0.00 3.53 -0.18 33 0 262 0
29APR26 110.00 C 3.25 3.25 3.25 2.87 -0.15 33 1 577 0
29APR26 112.50 C 0.00 0.00 0.00 2.31 -0.14 33 0 123 0
29APR26 115.00 C 0.00 0.00 0.00 1.85 -0.12 33 0 84 0
29APR26 117.50 C 0.00 0.00 0.00 1.47 -0.11 33 0 66 0
29APR26 120.00 C 1.62 1.62 1.62 1.16 -0.09 33 1 105 0
29APR26 122.50 C 1.41 1.41 1.41 0.91 -0.08 33 1 8 +1
29JUN26 50.00 C 0.00 0.00 0.00 49.31 +0.27 65 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.81 -0.43 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.43 +0.41 58 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.02 -0.21 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 39.63 +0.15 53 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.22 -0.03 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.84 +1.08 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.45 -0.43 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.66 -0.80 38 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.78 +0.07 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.51 +0.17 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.31 +0.59 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.16 +0.19 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.12 +0.11 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.67 +0.28 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.92 -0.31 33 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.28 -0.62 33 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 11.93 -0.07 34 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 10.49 -0.09 34 0 952 0
29JUN26 97.50 C 0.00 0.00 0.00 9.22 -0.09 34 0 1,026 0
29JUN26 100.00 C 8.42 8.42 8.42 8.09 -0.13 34 2 4,435 -2
29JUN26 102.50 C 0.00 0.00 0.00 7.10 -0.08 34 0 236 0
29JUN26 105.00 C 0.00 0.00 0.00 6.14 -0.16 34 0 717 0
29JUN26 107.50 C 0.00 0.00 0.00 5.30 -0.16 34 0 689 0
29JUN26 110.00 C 0.00 0.00 0.00 4.54 -0.16 34 0 2,869 0
29JUN26 112.50 C 4.26 4.26 4.26 3.90 -0.14 34 3 740 0
29JUN26 115.00 C 0.00 0.00 0.00 3.30 -0.14 34 1 1,035 +1
29JUN26 117.50 C 0.00 0.00 0.00 2.82 -0.12 34 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 2.38 -0.11 34 1 1,441 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.02 -0.09 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 1.69 -0.10 33 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 1.42 -0.07 33 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.19 -0.08 33 0 1,245 0
29JUN26 132.50 C 0.00 0.00 0.00 0.99 -0.05 33 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.83 -0.06 33 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.68 -0.05 33 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.47 -0.04 33 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.32 -0.03 33 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 419 0
29JUN26 152.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 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 49.31 -0.41 54 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.81 -0.43 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.48 +0.46 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.10 -0.13 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.78 +0.07 46 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.42 -0.17 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.90 +0.45 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.91 -0.42 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.67 +0.21 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.62 +0.09 40 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 26.53 +0.17 39 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.56 +0.94 38 0 31 0
29SEP26 80.00 C 22.50 22.50 22.50 22.05 -0.53 35 5 103 0
29SEP26 82.50 C 0.00 0.00 0.00 20.84 -0.19 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 19.13 +0.20 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.00 -0.44 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.55 -0.35 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 14.17 -0.59 35 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 13.16 -0.08 35 0 2,671 0
29SEP26 97.50 C 12.19 12.19 12.00 11.97 -0.08 36 65 2,070 +35
29SEP26 100.00 C 0.00 0.00 0.00 10.95 -0.01 36 0 986 0
29SEP26 102.50 C 9.95 10.09 9.95 9.86 -0.14 36 2 983 0
29SEP26 105.00 C 9.15 9.15 9.15 8.95 -0.10 35 30 3,191 +30
29SEP26 107.50 C 0.00 0.00 0.00 8.06 -0.14 35 0 1,363 0
29SEP26 110.00 C 0.00 0.00 0.00 7.26 -0.11 35 0 1,257 0
29SEP26 112.50 C 0.00 0.00 0.00 6.54 -0.12 35 0 300 0
29SEP26 115.00 C 0.00 0.00 0.00 5.83 -0.12 35 0 1,534 0
29SEP26 117.50 C 0.00 0.00 0.00 5.26 -0.10 35 0 155 0
29SEP26 120.00 C 0.00 0.00 0.00 4.71 -0.10 35 0 507 0
29SEP26 122.50 C 0.00 0.00 0.00 4.18 -0.08 35 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 3.77 -0.08 35 0 142 0
29SEP26 127.50 C 0.00 0.00 0.00 3.35 -0.08 35 0 1,421 0
29SEP26 130.00 C 3.71 3.71 3.71 2.97 -0.07 35 4 102 0
29SEP26 132.50 C 0.00 0.00 0.00 2.67 -0.06 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 2.30 -0.13 35 0 896 0
29SEP26 137.50 C 2.85 2.85 2.84 2.02 -0.11 35 13 1,811 0
29SEP26 140.00 C 0.00 0.00 0.00 1.87 -0.05 35 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.61 -0.10 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.45 -0.05 35 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 49.64 -0.08 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.32 +0.08 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.02 +0.13 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.75 -0.45 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.51 +0.66 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.32 +0.63 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.09 -0.17 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.94 -0.22 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.86 +0.32 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.87 -0.08 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.95 +0.70 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 26.12 +0.26 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.36 +0.13 37 0 7 0
30DEC26 82.50 C 23.20 23.20 23.20 22.70 -0.23 37 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 21.09 +0.25 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.62 +0.04 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.16 +0.68 36 0 2 0
30DEC26 92.50 C 17.05 17.05 17.05 16.67 +0.46 36 10 60 +10
30DEC26 95.00 C 0.00 0.00 0.00 15.55 -0.06 36 0 1,601 0
30DEC26 97.50 C 0.00 0.00 0.00 14.37 -0.07 36 0 142 0
30DEC26 100.00 C 13.65 13.65 13.20 13.20 -0.15 36 3 760 -1
30DEC26 102.50 C 0.00 0.00 0.00 12.25 -0.09 36 0 312 0
30DEC26 105.00 C 0.00 0.00 0.00 11.29 -0.12 36 0 1,593 0
30DEC26 107.50 C 0.00 0.00 0.00 10.42 -0.13 36 0 60 0
30DEC26 110.00 C 9.78 9.78 9.78 9.54 -0.19 36 65 700 0
30DEC26 112.50 C 0.00 0.00 0.00 8.78 -0.16 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 8.08 -0.16 36 0 120 0
30DEC26 117.50 C 0.00 0.00 0.00 7.38 -0.17 35 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 6.76 -0.14 35 0 482 0
30DEC26 122.50 C 0.00 0.00 0.00 6.22 -0.15 35 0 272 0
30DEC26 125.00 C 0.00 0.00 0.00 5.69 -0.14 35 0 47 0
30DEC26 127.50 C 0.00 0.00 0.00 5.16 -0.13 35 0 193 0
30DEC26 130.00 C 5.40 5.40 5.40 4.76 -0.12 35 8 84 +8
30DEC26 132.50 C 0.00 0.00 0.00 4.36 -0.12 35 0 53 0
30DEC26 135.00 C 4.92 4.92 4.92 3.95 -0.13 35 30 85 +30
30DEC26 137.50 C 0.00 0.00 0.00 3.61 -0.10 35 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 3.22 -0.20 35 0 7 0
30DEC26 142.50 C 0.00 0.00 0.00 2.94 -0.18 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.73 -0.10 35 0 5 0
TOTAL CALL 6,310 197,497 +728
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 152 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 320 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 594 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 107 0 659 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,228 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,876 0
29JAN26 87.50 P 0.05 0.05 0.05 0.01 0.00 64 3 1,722 -3
29JAN26 90.00 P 0.04 0.07 0.04 0.01 0.00 50 201 8,989 -35
29JAN26 92.50 P 0.08 0.09 0.08 0.02 -0.02 39 17 4,647 0
29JAN26 95.00 P 0.23 0.23 0.18 0.15 -0.09 38 202 6,692 -112
29JAN26 97.50 P 0.76 0.80 0.52 0.77 -0.13 39 1,342 3,736 -447
29JAN26 100.00 P 1.95 2.00 1.69 2.22 -0.05 40 252 3,397 +49
29JAN26 102.50 P 4.21 4.43 3.64 4.38 +0.07 46 636 1,514 +160
29JAN26 105.00 P 6.58 6.58 6.14 6.78 +0.06 55 111 1,169 +19
29JAN26 107.50 P 0.00 0.00 0.00 9.25 0.00 64 0 308 0
29JAN26 110.00 P 0.00 0.00 0.00 11.74 0.00 76 0 875 -90
29JAN26 112.50 P 0.00 0.00 0.00 14.23 +0.01 85 0 30 -34
29JAN26 115.00 P 0.00 0.00 0.00 16.73 +0.01 97 0 137 -207
29JAN26 117.50 P 0.00 0.00 0.00 19.23 +0.02 109 0 235 -128
29JAN26 120.00 P 0.00 0.00 0.00 21.73 +0.02 119 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 24.23 +0.02 130 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.73 +0.02 140 0 30 0
29JAN26 127.50 P 29.25 29.25 29.23 29.23 +0.02 150 40 120 -40
29JAN26 130.00 P 31.75 31.75 31.73 31.73 +0.02 160 40 140 -40
29JAN26 132.50 P 0.00 0.00 0.00 34.23 +0.02 169 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.73 +0.02 179 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.23 +0.02 187 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 41.73 +0.02 196 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.23 +0.02 204 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.73 +0.02 212 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.23 +0.02 220 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.73 +0.02 228 0 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30JAN26 90.00 P 0.05 0.05 0.05 0.01 -0.01 41 10 10 +10
30JAN26 92.50 P 0.10 0.10 0.10 0.04 -0.04 36 5 159 +5
30JAN26 95.00 P 0.32 0.32 0.23 0.25 -0.10 36 18 217 0
30JAN26 97.50 P 0.94 0.94 0.75 0.90 -0.17 35 117 230 +57
30JAN26 100.00 P 2.35 2.35 1.93 2.34 -0.09 37 57 156 +36
30JAN26 102.50 P 4.39 4.39 3.82 4.41 +0.01 40 194 73 -33
30JAN26 105.00 P 0.00 0.00 0.00 6.80 +0.05 47 0 10 0
30JAN26 107.50 P 0.00 0.00 0.00 9.27 +0.02 56 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 11.76 +0.02 66 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 14.24 -0.18 73 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 16.74 +0.02 83 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 19.24 +0.03 92 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 21.74 +0.03 102 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 24.24 +0.03 111 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
06FEB26 87.50 P 0.11 0.11 0.11 0.03 -0.01 33 1 1 +1
06FEB26 90.00 P 0.18 0.20 0.18 0.10 -0.03 32 22 31 +22
06FEB26 92.50 P 0.40 0.40 0.35 0.32 -0.05 32 7 12 +7
06FEB26 95.00 P 0.78 0.86 0.70 0.82 -0.06 32 101 162 +93
06FEB26 97.50 P 1.60 1.74 1.60 1.73 -0.05 33 37 37 +36
06FEB26 100.00 P 2.80 3.06 2.80 3.06 -0.07 32 17 42 +17
06FEB26 102.50 P 4.58 4.90 4.48 4.90 -0.01 33 152 110 +98
06FEB26 105.00 P 0.00 0.00 0.00 7.06 +0.03 36 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 9.27 -0.11 32 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 11.76 -0.01 38 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 14.24 -0.18 42 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 16.74 -0.05 48 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 19.24 -0.33 54 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 21.74 +0.03 59 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 24.24 +0.03 64 0 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 0.15 0.15 0.15 0.02 0.00 30 6 837 -6
26FEB26 82.50 P 0.00 0.00 0.00 0.06 0.00 30 0 1,221 0
26FEB26 85.00 P 0.30 0.30 0.30 0.14 0.00 30 1 1,871 0
26FEB26 87.50 P 0.00 0.00 0.00 0.30 -0.01 29 0 2,202 0
26FEB26 90.00 P 0.73 0.75 0.64 0.61 -0.01 30 52 8,245 +42
26FEB26 92.50 P 1.13 1.20 1.02 1.12 -0.01 30 131 6,414 +16
26FEB26 95.00 P 1.75 1.85 1.67 1.81 -0.06 29 177 3,812 +64
26FEB26 97.50 P 2.60 2.85 2.55 2.85 -0.06 29 144 2,633 -16
26FEB26 100.00 P 4.16 4.16 3.70 4.15 -0.10 29 13 1,466 +3
26FEB26 102.50 P 5.46 5.55 5.46 5.82 -0.06 30 59 1,087 +29
26FEB26 105.00 P 7.08 7.08 7.03 7.75 -0.02 30 30 226 +30
26FEB26 107.50 P 0.00 0.00 0.00 9.72 -0.14 29 0 111 0
26FEB26 110.00 P 0.00 0.00 0.00 12.30 +0.16 36 0 27 0
26FEB26 112.50 P 0.00 0.00 0.00 14.29 -0.13 29 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 16.74 -0.06 31 0 67 0
26FEB26 117.50 P 0.00 0.00 0.00 19.24 -0.33 34 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 21.74 -0.04 37 0 332 0
26FEB26 122.50 P 0.00 0.00 0.00 24.24 -0.06 41 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 26.73 +0.02 43 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 29.23 +0.02 46 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 31.73 +0.02 49 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 34.23 -0.79 52 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.73 -0.73 54 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.23 +0.02 57 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.73 +0.02 59 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.23 +0.02 62 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.73 -0.19 64 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.23 +0.02 67 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.73 +0.02 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 99 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.32 0.32 0.32 0.10 -0.01 33 1 235 +1
30MAR26 77.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 549 0
30MAR26 80.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 7,741 0
30MAR26 82.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 1,090 0
30MAR26 85.00 P 1.04 1.06 1.01 0.88 -0.03 33 79 1,627 +24
30MAR26 87.50 P 1.49 1.49 1.38 1.34 -0.03 33 3 2,519 0
30MAR26 90.00 P 1.98 1.98 1.85 1.95 -0.03 33 1,293 16,296 +973
30MAR26 92.50 P 2.49 2.66 2.49 2.68 -0.06 33 328 6,559 +41
30MAR26 95.00 P 3.48 3.62 3.48 3.62 -0.04 33 225 22,523 -159
30MAR26 97.50 P 4.63 4.63 4.45 4.72 -0.06 33 37 3,832 +35
30MAR26 100.00 P 6.05 6.05 5.84 6.05 -0.07 33 76 12,490 0
30MAR26 102.50 P 7.37 7.37 7.37 7.59 -0.04 33 8 1,101 +8
30MAR26 105.00 P 0.00 0.00 0.00 9.32 -0.04 33 0 6,490 0
30MAR26 107.50 P 0.00 0.00 0.00 11.05 +0.19 33 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 13.01 -0.25 33 0 9,320 0
30MAR26 112.50 P 0.00 0.00 0.00 15.09 +0.54 33 0 1,709 0
30MAR26 115.00 P 0.00 0.00 0.00 17.28 -0.31 33 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 19.62 +0.05 34 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 21.86 -0.17 32 0 2,480 -39
30MAR26 122.50 P 0.00 0.00 0.00 24.28 -0.30 32 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 26.73 -0.26 33 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.23 -0.65 35 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.73 -0.11 37 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.23 -0.79 39 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.73 -0.73 41 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 39.23 +0.02 43 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.73 +0.02 45 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.23 -1.01 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.73 -0.89 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.23 -1.09 51 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.73 -0.01 53 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.20 -0.98 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.70 -0.33 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.20 -0.66 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.70 +0.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.20 -0.02 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.70 -1.06 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.20 +0.20 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.70 +0.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.20 +0.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.70 -0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.20 -0.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.70 -1.05 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.20 -0.96 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.70 -1.00 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 344 0
29APR26 75.00 P 0.55 0.55 0.55 0.29 -0.01 33 1 175 +1
29APR26 77.50 P 0.00 0.00 0.00 0.47 -0.02 33 0 202 0
29APR26 80.00 P 0.00 0.00 0.00 0.73 -0.02 33 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 1.08 -0.03 33 0 335 0
29APR26 85.00 P 0.00 0.00 0.00 1.55 -0.03 33 0 222 0
29APR26 87.50 P 0.00 0.00 0.00 2.14 -0.04 33 0 222 0
29APR26 90.00 P 2.73 2.85 2.69 2.83 -0.07 33 150 341 +150
29APR26 92.50 P 3.52 3.52 3.50 3.64 -0.08 33 40 730 +30
29APR26 95.00 P 4.46 4.52 4.46 4.62 -0.08 33 90 1,104 0
29APR26 97.50 P 5.63 5.65 5.63 5.78 -0.08 33 34 456 +34
29APR26 100.00 P 6.98 6.98 6.98 7.13 -0.08 33 30 177 -13
29APR26 102.50 P 0.00 0.00 0.00 8.65 -0.15 33 0 44 0
29APR26 105.00 P 0.00 0.00 0.00 10.34 -0.03 33 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 12.14 -0.04 34 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 13.85 -0.35 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 15.80 -0.40 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.65 -0.03 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 20.20 -0.22 34 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.38 +0.07 34 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.62 +0.04 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
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 0.07 -0.01 33 0 875 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.71 -0.02 33 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 1.00 -0.02 33 0 829 0
29JUN26 77.50 P 0.00 0.00 0.00 1.38 -0.01 34 0 465 0
29JUN26 80.00 P 0.00 0.00 0.00 1.86 -0.02 34 0 646 0
29JUN26 82.50 P 0.00 0.00 0.00 2.44 -0.02 34 0 745 0
29JUN26 85.00 P 3.03 3.05 3.03 3.11 -0.01 34 11 4,234 0
29JUN26 87.50 P 0.00 0.00 0.00 3.83 -0.06 33 0 1,191 0
29JUN26 90.00 P 0.00 0.00 0.00 4.66 -0.03 33 0 10,525 0
29JUN26 92.50 P 5.69 5.69 5.69 5.69 +0.03 33 30 1,836 0
29JUN26 95.00 P 6.70 6.75 6.39 6.75 -0.01 33 573 3,188 +444
29JUN26 97.50 P 7.81 7.81 7.70 7.99 +0.03 33 60 1,502 +3
29JUN26 100.00 P 0.00 0.00 0.00 9.38 -0.05 33 0 11,259 0
29JUN26 102.50 P 0.00 0.00 0.00 10.87 -0.15 33 0 655 0
29JUN26 105.00 P 12.37 12.37 12.37 12.57 +0.11 33 2 1,272 +2
29JUN26 107.50 P 13.93 14.12 13.93 14.32 +0.04 33 7 692 -1
29JUN26 110.00 P 15.72 15.72 15.72 16.14 +0.04 33 1 591 -1
29JUN26 112.50 P 0.00 0.00 0.00 17.91 -0.11 33 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.90 -0.33 33 0 472 0
29JUN26 117.50 P 0.00 0.00 0.00 21.94 -0.55 33 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.83 -0.77 32 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.18 -0.16 33 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.34 +0.16 33 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.58 -0.16 34 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.84 +0.85 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.12 -0.20 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.42 -0.04 33 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.75 -0.24 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.11 +0.40 33 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.47 -0.77 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.91 -0.71 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.23 -1.09 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.74 0.00 33 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.20 -0.98 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.80 -0.23 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.20 -0.66 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.84 -0.75 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.20 -0.02 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.70 -1.06 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.20 +0.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.70 +0.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.20 +0.03 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.70 -0.01 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.20 -0.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.70 -1.05 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.20 -0.96 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.70 -1.00 0 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 0.00 35 0 7 0
29SEP26 57.50 P 0.67 0.67 0.67 0.25 0.00 35 30 32 +30
29SEP26 60.00 P 0.00 0.00 0.00 0.38 0.00 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.54 0.00 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 0.00 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 0.00 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.37 0.00 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.76 0.00 35 0 306 0
29SEP26 75.00 P 0.00 0.00 0.00 2.28 +0.01 35 0 1,537 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 +0.02 35 0 339 0
29SEP26 80.00 P 0.00 0.00 0.00 3.50 0.00 35 0 209 0
29SEP26 82.50 P 4.00 4.00 4.00 4.19 0.00 35 3 765 0
29SEP26 85.00 P 0.00 0.00 0.00 4.93 -0.02 34 0 3,255 0
29SEP26 87.50 P 0.00 0.00 0.00 5.79 -0.03 34 0 2,304 0
29SEP26 90.00 P 6.57 6.60 6.57 6.76 -0.02 34 60 1,628 0
29SEP26 92.50 P 0.00 0.00 0.00 7.82 -0.04 34 0 1,459 0
29SEP26 95.00 P 0.00 0.00 0.00 9.00 -0.03 34 0 11,405 0
29SEP26 97.50 P 10.23 10.23 10.23 10.28 -0.04 34 30 2,716 +24
29SEP26 100.00 P 0.00 0.00 0.00 11.66 -0.04 34 0 2,570 0
29SEP26 102.50 P 0.00 0.00 0.00 13.20 +0.03 34 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 14.77 +0.05 34 0 419 0
29SEP26 107.50 P 0.00 0.00 0.00 16.46 +0.02 34 0 502 0
29SEP26 110.00 P 0.00 0.00 0.00 18.11 -0.06 34 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 19.93 -0.09 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.83 -0.03 34 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.78 -0.23 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.79 +0.87 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.83 +0.31 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.90 +0.87 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.03 -0.76 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.17 -0.09 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.35 -0.80 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.56 +0.25 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.84 +0.67 35 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.05 +0.14 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.34 +0.10 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.64 -0.33 35 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 0.00 0.00 0.00 0.40 -0.01 35 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.56 -0.01 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 26 0
30DEC26 62.50 P 1.50 1.50 1.50 1.06 -0.01 35 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 1.37 +0.02 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 -0.01 35 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.22 -0.02 35 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.76 -0.01 35 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.37 -0.01 35 0 238 0
30DEC26 77.50 P 0.00 0.00 0.00 4.06 -0.01 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.77 -0.02 35 0 218 0
30DEC26 82.50 P 0.00 0.00 0.00 5.53 -0.03 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 6.38 -0.03 35 0 821 0
30DEC26 87.50 P 0.00 0.00 0.00 7.33 -0.03 35 0 346 0
30DEC26 90.00 P 0.00 0.00 0.00 8.36 -0.03 34 0 327 0
30DEC26 92.50 P 9.30 9.43 9.30 9.43 -0.08 34 22 623 -20
30DEC26 95.00 P 10.54 10.54 10.54 10.69 -0.03 34 20 2,177 0
30DEC26 97.50 P 12.00 12.00 12.00 11.99 -0.02 34 1 236 -1
30DEC26 100.00 P 0.00 0.00 0.00 13.37 -0.01 34 0 759 0
30DEC26 102.50 P 0.00 0.00 0.00 14.92 +0.06 34 0 84 0
30DEC26 105.00 P 0.00 0.00 0.00 16.43 +0.04 34 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.06 +0.05 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.70 +0.05 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 21.48 -0.75 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.31 -0.20 34 0 123 0
30DEC26 117.50 P 0.00 0.00 0.00 25.19 -0.21 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.12 -0.78 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 29.11 -0.77 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.13 -0.10 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.17 -0.16 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.27 -0.76 35 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 37.37 +0.22 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.51 +0.64 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.69 -0.24 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.87 -1.17 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.13 -0.19 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 48.34 -0.08 35 0 0 0
TOTAL PUT 7,442 271,228 +1,171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.16
29JAN26 23.00 C 0.00 0.00 0.00 11.16 +0.37 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.16 +0.37 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.23 +0.44 230 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.16 +0.37 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.16 +0.37 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.16 +0.37 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.16 +0.37 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.16 +0.37 0 0 2 0
29JAN26 31.00 C 0.00 0.00 0.00 3.17 +0.39 57 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.18 +0.34 47 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.23 +0.20 41 0 39 0
29JAN26 34.00 C 0.43 0.46 0.39 0.55 +0.12 45 11 123 -8
29JAN26 35.00 C 0.15 0.18 0.13 0.17 +0.02 46 12 255 -10
29JAN26 36.00 C 0.02 0.02 0.02 0.03 -0.01 45 2 433 0
29JAN26 37.00 C 0.02 0.02 0.02 0.01 0.00 52 6 169 0
29JAN26 38.00 C 0.02 0.02 0.02 0.01 0.00 66 12 217 -11
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 127 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 140 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 151 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 161 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 181 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 191 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 200 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 222 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 243 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 263 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.22 +0.38 51 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.22 +0.38 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.23 +0.40 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.17 +0.29 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.46 +0.66 62 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.25 +0.16 34 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.31 +0.30 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.42 +0.43 37 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 3.54 +0.24 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.80 +0.22 37 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.13 +0.18 37 0 46 0
26FEB26 34.00 C 1.32 1.65 1.30 1.54 +0.13 36 35 117 +7
26FEB26 35.00 C 0.97 1.18 0.97 1.10 +0.11 36 10 291 +7
26FEB26 36.00 C 0.80 0.80 0.80 0.77 +0.08 37 5 147 0
26FEB26 37.00 C 0.43 0.56 0.43 0.53 +0.06 37 18 435 -18
26FEB26 38.00 C 0.27 0.36 0.27 0.32 +0.01 36 31 94 -17
26FEB26 39.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 276 0
26FEB26 40.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 116 0
26FEB26 41.00 C 0.11 0.11 0.11 0.08 +0.01 37 15 131 +15
26FEB26 42.00 C 0.00 0.00 0.00 0.05 0.00 38 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.03 0.00 38 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.22 +0.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.22 +0.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.51 +0.61 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.29 +0.45 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.22 +0.28 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.38 +0.37 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.41 +0.32 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.47 +0.38 40 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.58 +0.13 40 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.72 +0.11 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.12 +0.58 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.26 +0.16 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.59 +0.24 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 2.97 +0.17 40 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.44 +0.17 40 0 100 0
30MAR26 35.00 C 0.00 0.00 0.00 1.98 +0.13 40 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 1.59 +0.10 40 0 80 0
30MAR26 37.00 C 1.20 1.25 1.20 1.28 +0.08 40 7 160 0
30MAR26 38.00 C 0.00 0.00 0.00 1.03 +0.06 41 0 145 0
30MAR26 39.00 C 0.78 0.83 0.78 0.82 +0.07 41 7 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.65 +0.07 41 0 401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.50 +0.05 41 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 845 0
30MAR26 43.00 C 0.34 0.34 0.34 0.29 +0.03 41 1 277 +1
30MAR26 44.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 0.00 41 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 0.00 42 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 64 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 69 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 10.48 +0.07 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.38 +0.37 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.66 +0.32 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.67 +0.34 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.88 +0.41 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.08 -0.01 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.65 +0.60 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.68 +0.21 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.08 +0.10 41 0 3 0
29APR26 33.00 C 3.43 3.43 3.43 3.63 +0.18 42 15 15 +15
29APR26 34.00 C 0.00 0.00 0.00 3.12 +0.17 42 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 2.68 +0.15 43 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.26 +0.11 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 1.93 +0.10 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 1.66 +0.10 43 0 11 0
29APR26 39.00 C 1.29 1.29 1.29 1.41 +0.09 43 1 2 0
29APR26 40.00 C 1.15 1.15 1.14 1.19 +0.09 43 14 16 +14
29APR26 41.00 C 0.00 0.00 0.00 0.99 +0.08 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.68 +0.06 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.56 +0.05 43 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.48 +0.28 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.73 +0.61 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.74 +0.38 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.84 +0.43 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.95 +0.31 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.95 +0.35 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.42 +0.37 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.62 +0.27 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.99 +0.29 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.22 +0.21 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.55 +0.13 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.95 +0.18 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.29 +0.18 42 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 4.00 +0.17 44 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.56 +0.16 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.19 +0.16 45 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.83 +0.16 45 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.49 +0.13 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.20 +0.13 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.93 +0.12 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.70 +0.11 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.48 +0.10 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.30 +0.08 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.13 +0.08 44 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 0.95 +0.03 44 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.84 +0.04 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 +0.03 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.63 +0.03 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 +0.05 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 +0.03 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.03 +0.38 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.23 +0.28 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.50 +0.38 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.65 +0.29 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.02 +0.56 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.11 +0.28 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.61 +0.40 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.10 +0.27 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.52 +0.23 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.99 +0.33 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.55 +0.23 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.12 +0.21 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.71 +0.19 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.33 +0.18 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.98 +0.17 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.65 +0.18 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.32 +0.14 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.05 +0.14 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.79 +0.15 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.53 +0.11 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.12 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 +0.11 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 +0.10 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 +0.14 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 +0.08 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 +0.08 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 +0.07 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 +0.07 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 +0.05 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 +0.04 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.02 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 11.73 +0.36 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.02 +0.46 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.31 +0.41 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.61 +0.19 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.99 +0.17 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.37 +0.14 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.83 +0.25 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.39 +0.19 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.86 +0.14 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.44 +0.16 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.06 +0.21 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.69 +0.21 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 5.29 +0.18 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.93 +0.17 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.60 +0.15 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.28 +0.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.96 +0.11 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.71 +0.12 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.45 +0.12 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.19 +0.20 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 +0.08 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 +0.08 45 0 1 0
TOTAL CALL 202 11,523 -5
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 1 140 -1
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 388 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 537 0
29JAN26 33.00 P 0.00 0.00 0.00 0.10 -0.14 47 0 530 0
29JAN26 34.00 P 0.50 0.50 0.38 0.39 -0.29 46 6 171 -4
29JAN26 35.00 P 1.31 1.31 1.08 1.04 -0.36 50 20 100 -9
29JAN26 36.00 P 2.00 2.00 2.00 1.93 -0.32 60 2 108 -2
29JAN26 37.00 P 0.00 0.00 0.00 2.93 -0.34 81 0 26 0
29JAN26 38.00 P 4.12 4.12 4.12 3.92 -0.30 98 3 52 0
29JAN26 39.00 P 0.00 0.00 0.00 4.93 -0.36 119 0 79 -8
29JAN26 40.00 P 0.00 0.00 0.00 5.93 -0.36 136 0 51 0
29JAN26 41.00 P 0.00 0.00 0.00 6.92 -0.38 149 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 8.08 -0.19 208 0 0 0
29JAN26 43.00 P 9.08 9.08 9.08 8.92 -0.58 179 6 25 0
29JAN26 44.00 P 0.00 0.00 0.00 9.84 -0.45 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.93 -0.34 211 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.93 -0.34 224 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.94 -0.28 241 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.93 -0.37 249 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.96 -0.53 274 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.98 -0.24 294 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.42 -0.38 295 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.93 -0.29 327 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.34 -0.38 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 41 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 198 0
26FEB26 30.00 P 0.31 0.31 0.31 0.18 -0.07 37 15 444 0
26FEB26 31.00 P 0.50 0.50 0.43 0.34 -0.10 37 27 442 +25
26FEB26 32.00 P 0.78 0.78 0.58 0.58 -0.15 37 68 896 +33
26FEB26 33.00 P 1.13 1.13 1.13 0.92 -0.19 37 1 210 +1
26FEB26 34.00 P 1.42 1.42 1.33 1.37 -0.21 38 6 626 0
26FEB26 35.00 P 0.00 0.00 0.00 1.93 -0.24 38 5 348 +1
26FEB26 36.00 P 2.60 2.60 2.60 2.59 -0.29 38 2 24 +2
26FEB26 37.00 P 0.00 0.00 0.00 3.35 -0.37 39 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 4.22 -0.37 41 0 33 0
26FEB26 39.00 P 0.00 0.00 0.00 5.07 -0.34 41 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 6.09 -0.25 47 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 7.07 -0.26 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.08 -0.23 56 0 0 0
26FEB26 43.00 P 9.05 9.05 8.85 9.11 -0.39 62 8 23 +6
26FEB26 44.00 P 0.00 0.00 0.00 9.96 -0.57 57 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.15 -0.33 73 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.96 -0.34 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 0.00 43 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 278 0
30MAR26 29.00 P 0.00 0.00 0.00 0.47 -0.07 41 0 183 0
30MAR26 30.00 P 0.78 0.78 0.65 0.69 -0.09 41 11 643 0
30MAR26 31.00 P 0.95 0.95 0.95 0.97 -0.11 42 2 266 +2
30MAR26 32.00 P 0.00 0.00 0.00 1.29 -0.15 41 0 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.70 -0.16 41 0 427 0
30MAR26 34.00 P 2.15 2.15 2.15 2.19 -0.17 41 2 487 -2
30MAR26 35.00 P 0.00 0.00 0.00 2.73 -0.21 41 0 691 0
30MAR26 36.00 P 0.00 0.00 0.00 3.36 -0.09 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 3.88 -0.39 39 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.71 -0.30 41 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.58 -0.05 43 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.39 -0.33 42 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.24 -0.35 42 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.19 -0.23 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.12 -0.38 46 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.06 -0.47 47 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.15 -0.33 53 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.15 -0.15 56 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.23 -0.36 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.99 -0.45 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.02 -0.47 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.21 -0.21 69 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.42 -0.55 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.93 -0.36 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.34 -0.45 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.97 -0.62 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.76 -0.01 99 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.84 -0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.50 -0.60 95 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.18 -0.27 109 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.76 -0.02 117 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.91 -0.37 99 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.50 -0.30 110 0 0 0
29APR26 24.00 P 0.20 0.20 0.20 0.13 -0.02 43 10 12 +10
29APR26 25.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29APR26 27.00 P 0.51 0.51 0.51 0.45 -0.05 43 20 20 +20
29APR26 28.00 P 0.73 0.73 0.73 0.64 -0.06 43 15 16 +15
29APR26 29.00 P 0.00 0.00 0.00 0.87 -0.08 43 0 16 0
29APR26 30.00 P 1.24 1.24 1.18 1.14 -0.11 43 17 48 +17
29APR26 31.00 P 0.00 0.00 0.00 1.47 -0.11 43 0 42 0
29APR26 32.00 P 0.00 0.00 0.00 1.84 -0.14 43 0 26 0
29APR26 33.00 P 0.00 0.00 0.00 2.22 -0.20 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.76 -0.18 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.33 -0.19 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.93 -0.19 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.58 -0.30 43 0 15 0
29APR26 38.00 P 0.00 0.00 0.00 5.31 -0.04 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.88 -0.43 41 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.85 -0.34 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.46 -0.49 41 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.66 -0.09 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.41 -0.30 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.23 -0.42 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.15 -0.33 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 9 0
29JUN26 24.00 P 0.53 0.53 0.53 0.46 -0.05 44 10 25 +10
29JUN26 25.00 P 0.00 0.00 0.00 0.62 -0.06 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.81 -0.08 44 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 -0.09 44 0 47 0
29JUN26 28.00 P 1.38 1.38 1.38 1.35 -0.09 44 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.61 -0.17 43 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.96 -0.15 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.38 -0.15 43 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.81 -0.13 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.30 -0.14 43 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.84 -0.16 43 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.41 -0.17 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.03 -0.20 43 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.67 -0.23 43 0 73 0
29JUN26 38.00 P 6.29 6.29 6.29 6.36 -0.13 43 10 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.08 -0.43 43 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 7.84 -0.44 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.48 -0.38 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.47 -0.18 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.34 -0.20 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.91 -0.71 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 -0.32 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.01 -0.13 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.72 -0.45 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.49 -0.45 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.45 -0.40 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.47 -0.45 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.84 -0.13 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.15 -0.46 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.62 -0.30 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.05 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.05 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 -0.07 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 -0.12 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 -0.12 44 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.13 44 0 21 0
29SEP26 29.00 P 2.41 2.41 2.41 2.42 -0.14 44 1 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 -0.13 44 0 7 0
29SEP26 31.00 P 3.23 3.23 3.23 3.26 -0.14 44 15 15 +12
29SEP26 32.00 P 0.00 0.00 0.00 3.75 -0.15 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.25 -0.15 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 -0.18 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.41 -0.14 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.03 -0.19 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.68 -0.21 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.36 -0.32 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.06 -0.22 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.26 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.57 -0.20 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.33 -0.39 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 -0.20 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -0.25 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.75 -0.22 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 -0.29 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.40 -0.32 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 -0.31 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.25 -0.25 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.99 -0.39 45 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.25 -0.36 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.62 -0.34 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.92 -0.30 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.08 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 -0.08 44 0 11 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 -0.11 44 0 11 0
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.11 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.08 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 -0.10 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.50 -0.11 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 -0.12 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.49 -0.14 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 5.02 -0.13 44 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 -0.26 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.05 -0.27 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.68 -0.27 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 -0.25 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.05 -0.29 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 -0.20 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.15 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.29 -0.10 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.00 -0.26 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.85 -0.14 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.50 -0.30 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.37 -0.32 45 0 0 0
TOTAL PUT 284 15,896 +128
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$ 467.00
29JAN26 270.00 C 0.00 0.00 0.00 197.04 +0.41 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 192.04 +0.97 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 187.04 +0.97 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 182.05 +0.98 195 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 177.05 +0.98 186 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 172.05 +0.98 176 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 167.05 +0.98 166 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 157.05 +0.98 137 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 147.05 +0.97 0 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 137.05 +0.97 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 127.05 +0.97 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 117.06 +0.98 116 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 107.06 +0.97 101 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 97.06 +0.97 84 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 87.06 +0.97 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 77.06 +0.97 0 0 283 0
29JAN26 400.00 C 0.00 0.00 0.00 67.06 +0.96 0 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 57.07 +0.97 56 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 47.18 +1.07 65 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 37.08 +0.92 40 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 27.82 +1.61 58 0 0 0
29JAN26 450.00 C 10.94 10.94 10.94 17.79 +0.88 40 3 37 +3
29JAN26 460.00 C 6.96 8.70 5.20 9.83 -0.06 40 79 123 +43
29JAN26 470.00 C 3.50 6.10 2.16 4.25 -0.52 40 174 476 +44
29JAN26 480.00 C 0.88 2.52 0.88 1.46 -0.46 41 29 441 +4
29JAN26 490.00 C 0.50 0.95 0.45 0.35 -0.25 40 118 419 +49
29JAN26 500.00 C 0.18 0.38 0.15 0.06 -0.09 40 120 658 -36
29JAN26 510.00 C 0.37 0.37 0.20 0.01 -0.02 41 7 1,005 -7
29JAN26 520.00 C 0.10 0.21 0.10 0.01 0.00 50 32 956 +30
29JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 58 0 981 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 787 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 73 0 770 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,944 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,102 0
29JAN26 580.00 C 0.03 0.03 0.03 0.01 0.00 94 100 273 -91
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 101 0 284 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 107 0 260 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 114 0 665 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 120 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 126 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 133 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 138 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 144 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 156 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 167 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 197 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 216 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 259 0 5 0
30JAN26 380.00 C 0.00 0.00 0.00 87.09 +0.97 0 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 77.17 +1.04 81 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 67.10 +0.97 53 0 0 0
30JAN26 410.00 C 0.00 0.00 0.00 57.10 +0.97 41 0 0 0
30JAN26 420.00 C 0.00 0.00 0.00 47.18 -0.37 51 0 0 0
30JAN26 430.00 C 0.00 0.00 0.00 37.34 +1.18 48 0 0 0
30JAN26 440.00 C 19.90 19.90 19.90 27.82 +1.06 47 1 1 +1
30JAN26 450.00 C 12.28 19.33 12.13 18.31 +0.78 38 167 195 +107
30JAN26 460.00 C 10.57 10.57 6.48 10.82 +0.25 39 65 51 -37
30JAN26 470.00 C 4.05 7.46 2.94 5.36 -0.20 39 168 156 +56
30JAN26 480.00 C 4.01 4.01 1.35 2.32 -0.23 40 92 133 +8
30JAN26 490.00 C 0.84 1.75 0.70 0.78 -0.24 40 55 218 +38
30JAN26 500.00 C 0.33 0.33 0.33 0.21 -0.12 40 5 174 +5
30JAN26 510.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 126 0
30JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
30JAN26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 87.19 +0.85 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 77.24 +0.88 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 67.35 -1.04 35 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 57.43 -0.03 34 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 48.10 +0.55 41 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 37.94 +0.42 32 0 0 0
06FEB26 440.00 C 23.06 23.06 23.06 29.34 +0.48 34 15 15 +15
06FEB26 450.00 C 16.50 16.50 16.00 21.41 +0.88 34 21 15 +15
06FEB26 460.00 C 11.60 15.30 10.80 14.66 +0.39 34 24 20 +2
06FEB26 470.00 C 7.20 11.83 7.20 9.44 +0.09 34 48 49 +18
06FEB26 480.00 C 4.50 7.50 3.93 5.84 +0.09 35 13 8 +7
06FEB26 490.00 C 2.58 4.74 2.58 3.29 -0.20 35 32 37 +25
06FEB26 500.00 C 3.33 3.33 1.50 1.70 -0.20 35 54 47 +45
06FEB26 510.00 C 0.00 0.00 0.00 0.82 -0.14 35 0 0 0
06FEB26 520.00 C 0.60 0.60 0.60 0.36 -0.09 34 4 4 +4
06FEB26 530.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 15 0
06FEB26 540.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 97.93 +0.88 30 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 88.01 +1.67 30 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 80.51 +0.97 48 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 68.01 -1.39 21 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 60.78 +2.67 38 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 48.97 -1.57 25 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 41.37 +2.01 30 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 33.50 +0.72 30 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 26.45 +0.63 30 0 0 0
26FEB26 460.00 C 18.00 22.38 15.33 20.02 +0.81 29 178 221 +173
26FEB26 470.00 C 17.70 17.70 11.30 15.11 +0.63 29 806 1,521 +732
26FEB26 480.00 C 9.30 11.10 8.38 10.94 +0.43 29 125 1,197 +7
26FEB26 490.00 C 9.50 9.50 5.68 7.97 +0.32 30 62 499 +11
26FEB26 500.00 C 4.42 5.93 4.25 5.52 +0.20 30 157 1,892 +95
26FEB26 510.00 C 4.80 5.20 2.95 3.68 +0.14 30 147 500 -26
26FEB26 520.00 C 2.25 2.77 2.25 2.38 +0.10 30 21 721 -6
26FEB26 530.00 C 1.65 2.57 1.61 1.50 +0.07 30 38 1,483 -34
26FEB26 540.00 C 1.55 1.55 1.55 0.92 +0.04 30 1 380 0
26FEB26 550.00 C 1.08 1.50 0.99 0.55 +0.03 30 59 2,420 +53
26FEB26 560.00 C 0.93 0.93 0.93 0.31 +0.02 30 15 158 0
26FEB26 570.00 C 0.00 0.00 0.00 0.17 0.00 30 0 660 0
26FEB26 580.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.05 0.00 30 0 74 0
26FEB26 600.00 C 0.50 0.50 0.39 0.03 0.00 30 2 5,849 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 37 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 285.41 +0.99 64 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 282.29 +0.36 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 280.43 +0.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 277.94 +1.87 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 275.46 +0.99 61 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 272.97 +0.99 57 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 270.48 +1.86 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 267.99 +1.86 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 263.02 +1.99 55 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 257.43 +0.37 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 253.07 +0.99 52 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 248.09 +0.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 242.53 +1.23 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 238.14 +0.98 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 232.61 +1.23 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 228.19 +0.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 223.22 +1.95 45 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 218.24 +1.86 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 213.27 +0.98 42 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 207.78 +1.31 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 203.32 +1.80 40 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 198.34 +1.71 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 193.37 +1.62 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 188.35 +1.55 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 183.42 +1.58 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 178.44 +1.68 28 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 173.47 +0.98 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 168.49 +1.63 28 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 158.32 +1.35 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 148.62 +1.50 32 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 138.70 +1.94 32 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 128.64 +2.31 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 117.27 -3.92 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 109.38 +1.03 33 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 99.69 +0.71 32 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 88.16 -3.92 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 82.38 -0.31 36 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 70.93 +0.32 28 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 62.78 -2.22 29 0 0 0
30MAR26 420.00 C 55.00 55.00 55.00 53.94 -1.38 28 5 8 +5
30MAR26 430.00 C 0.00 0.00 0.00 46.68 -2.55 29 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 39.98 -0.72 30 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 33.88 +0.13 30 0 5 0
30MAR26 460.00 C 24.73 29.25 24.73 28.78 +0.42 31 29 374 +7
30MAR26 470.00 C 20.93 25.59 20.29 23.96 +0.37 31 78 2,133 +47
30MAR26 480.00 C 17.95 20.39 17.08 20.02 +0.02 32 80 693 +39
30MAR26 490.00 C 15.11 16.83 15.11 16.15 -0.02 32 18 1,231 +17
30MAR26 500.00 C 11.76 15.30 11.76 13.40 +0.07 32 60 1,426 +34
30MAR26 510.00 C 10.66 10.66 10.66 10.65 -0.18 32 1 619 0
30MAR26 520.00 C 7.53 8.70 7.53 8.39 -0.18 32 12 1,812 +11
30MAR26 530.00 C 7.78 8.35 7.78 6.54 -0.18 32 50 196 +18
30MAR26 540.00 C 6.00 7.00 5.55 5.04 -0.18 32 14 71 0
30MAR26 550.00 C 5.20 5.20 5.20 3.86 -0.16 32 1 1,297 0
30MAR26 560.00 C 4.85 4.85 4.85 2.92 -0.14 32 4 672 +4
30MAR26 570.00 C 0.00 0.00 0.00 2.19 -0.13 32 0 1,565 0
30MAR26 580.00 C 0.00 0.00 0.00 1.59 -0.10 32 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 1.17 -0.13 32 0 91 0
30MAR26 600.00 C 0.00 0.00 0.00 0.86 -0.07 32 0 1,941 0
30MAR26 610.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 220 0
30MAR26 620.00 C 0.00 0.00 0.00 0.45 -0.05 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 1,030 0
30MAR26 650.00 C 0.88 1.00 0.88 0.16 -0.03 32 68 74 +60
30MAR26 660.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.03 0.00 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 44 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 94.29 +2.21 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 84.03 +1.34 33 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 72.55 -0.38 26 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 67.93 +2.93 34 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 60.01 +3.01 33 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 53.57 +0.58 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 46.83 +2.46 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 38.26 -1.93 30 0 0 0
29APR26 460.00 C 30.53 33.43 30.53 33.26 +0.73 31 33 59 +33
29APR26 470.00 C 26.10 30.27 25.51 28.84 +0.46 31 95 201 +86
29APR26 480.00 C 26.65 26.65 24.98 24.69 -0.08 32 60 265 +60
29APR26 490.00 C 19.50 19.50 19.50 21.09 +0.30 32 2 150 +2
29APR26 500.00 C 0.00 0.00 0.00 17.91 +0.16 32 1 1,692 0
29APR26 510.00 C 14.43 14.43 14.43 14.90 +0.13 32 11 223 +11
29APR26 520.00 C 12.23 14.27 12.23 12.32 +0.11 32 17 44 +14
29APR26 530.00 C 0.00 0.00 0.00 10.12 +0.08 32 0 1,210 0
29APR26 540.00 C 9.64 10.61 9.64 8.23 +0.07 32 30 50 +30
29APR26 550.00 C 0.00 0.00 0.00 6.70 +0.03 32 0 381 0
29APR26 560.00 C 0.00 0.00 0.00 5.37 +0.02 32 0 30 0
29APR26 570.00 C 0.00 0.00 0.00 4.22 -0.11 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 3.34 0.00 32 0 575 0
29APR26 590.00 C 0.00 0.00 0.00 2.67 -0.08 32 0 0 0
29APR26 600.00 C 3.90 4.15 3.90 2.09 -0.01 32 380 382 +380
29JUN26 250.00 C 0.00 0.00 0.00 218.61 +0.91 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 213.72 +0.99 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 208.15 +1.41 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 203.75 +0.95 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 198.83 +0.99 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 193.37 +1.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 188.92 +0.99 32 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 183.96 +0.98 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 178.54 +1.44 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 173.47 +0.98 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 168.78 +0.42 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 162.21 +3.76 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 149.85 +1.92 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 140.30 +1.89 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 130.14 +1.12 30 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 119.65 -1.54 24 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 111.85 +0.16 31 0 2 0
29JUN26 370.00 C 105.00 105.00 105.00 103.82 -1.85 33 1 5 +1
29JUN26 380.00 C 0.00 0.00 0.00 94.29 -2.78 31 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 86.76 +3.20 32 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 77.31 -3.58 30 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 70.92 +1.74 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 66.92 +0.54 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 56.86 -3.06 30 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 50.97 +0.41 31 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 46.67 +1.29 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 42.38 +0.43 32 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 37.80 +0.81 32 0 232 0
29JUN26 480.00 C 0.00 0.00 0.00 33.48 +0.89 32 0 2,155 0
29JUN26 490.00 C 27.01 27.01 27.01 29.89 +0.62 33 2 545 0
29JUN26 500.00 C 26.50 26.50 26.50 26.43 +0.37 33 1 1,026 +1
29JUN26 510.00 C 21.35 23.06 21.35 23.33 +0.10 33 16 64 -15
29JUN26 520.00 C 19.42 20.27 18.57 20.35 +0.11 33 25 79 +25
29JUN26 530.00 C 20.20 20.20 20.20 17.83 +0.06 33 6 90 +6
29JUN26 540.00 C 0.00 0.00 0.00 15.50 +0.05 32 0 661 0
29JUN26 550.00 C 0.00 0.00 0.00 13.44 +0.02 32 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 11.69 +0.02 32 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 9.70 -0.30 32 0 14 0
29JUN26 580.00 C 11.50 11.50 11.50 8.71 -0.01 32 5 31 +5
29JUN26 590.00 C 0.00 0.00 0.00 7.22 -0.22 32 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 6.41 -0.01 32 0 375 0
29JUN26 610.00 C 0.00 0.00 0.00 5.50 +0.14 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 4.49 -0.03 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 3.89 -0.03 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 3.29 -0.03 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 2.79 -0.02 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 2.39 -0.02 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 1.99 -0.03 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 1.69 -0.02 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.44 -0.02 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.19 -0.02 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.01 -0.02 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.60 -0.01 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.35 0.00 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 152.58 +1.23 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 142.53 -0.03 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 135.02 +1.05 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 129.24 +2.98 38 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 118.48 +1.04 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 110.58 +1.02 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 103.67 +1.70 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 96.34 +1.66 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 89.96 +2.25 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 81.80 +0.69 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 78.01 +4.91 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 68.71 +0.97 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 63.28 +1.10 32 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 57.57 -0.21 32 0 0 0
29SEP26 460.00 C 51.00 51.00 51.00 54.49 +0.83 33 2 2 +2
29SEP26 470.00 C 0.00 0.00 0.00 48.69 -0.26 32 0 1,080 0
29SEP26 480.00 C 0.00 0.00 0.00 45.92 +0.72 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 42.25 +0.87 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 38.86 +0.68 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 35.72 +0.43 33 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 32.57 +0.36 33 0 91 0
29SEP26 530.00 C 0.00 0.00 0.00 29.67 +0.05 33 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 26.78 +0.05 33 0 1,051 0
29SEP26 550.00 C 23.50 23.50 23.50 24.37 +0.01 33 1 39 +1
29SEP26 560.00 C 0.00 0.00 0.00 22.12 0.00 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 19.87 0.00 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 17.49 -0.55 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 16.33 -0.02 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 14.63 -0.04 33 0 63 0
29SEP26 610.00 C 14.40 14.40 14.40 12.79 -0.42 33 2 21 +2
29SEP26 620.00 C 0.00 0.00 0.00 11.59 -0.39 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 10.39 -0.05 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 9.23 -0.05 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 8.39 -0.05 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 7.54 -0.05 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 6.70 -0.05 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 6.00 -0.04 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 5.42 -0.05 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 4.85 -0.05 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 111.01 +1.17 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 104.08 +1.15 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 97.44 +1.11 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 92.73 +2.69 34 0 1 0
30DEC26 420.00 C 0.00 0.00 0.00 84.28 +0.20 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.54 +0.13 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 73.36 -0.19 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 70.17 +2.01 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 65.30 +3.30 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 60.18 +1.10 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 54.46 -0.60 32 0 26 0
30DEC26 490.00 C 51.00 51.00 51.00 52.25 +0.87 33 1 9 0
30DEC26 500.00 C 47.00 47.00 47.00 48.34 +1.00 33 1 40 0
30DEC26 510.00 C 0.00 0.00 0.00 45.08 +0.05 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 41.51 -0.01 33 0 2 0
30DEC26 530.00 C 0.00 0.00 0.00 38.49 -0.05 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 35.64 -0.06 33 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 32.79 -0.07 33 0 25 0
30DEC26 560.00 C 32.00 32.00 32.00 30.17 -0.10 33 9 33 +9
30DEC26 570.00 C 0.00 0.00 0.00 27.96 -0.10 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 25.00 -0.86 32 0 22 0
30DEC26 590.00 C 0.00 0.00 0.00 23.55 -0.11 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 21.74 -0.12 33 0 573 0
30DEC26 610.00 C 0.00 0.00 0.00 20.08 -0.13 33 0 60 0
TOTAL CALL 4,158 74,357 +2,248
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 231 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 188 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 115 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 92 0 148 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 576 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 285 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29JAN26 430.00 P 0.44 0.44 0.44 0.02 -0.04 43 10 170 +10
29JAN26 440.00 P 0.99 1.22 0.54 0.12 -0.22 40 83 313 -3
29JAN26 450.00 P 1.36 3.30 0.70 0.74 -0.62 41 596 724 +20
29JAN26 460.00 P 5.50 7.44 1.85 2.78 -1.21 40 239 979 -2
29JAN26 470.00 P 10.20 13.50 4.74 7.28 -1.67 41 73 656 -28
29JAN26 480.00 P 20.90 25.00 11.00 14.36 -1.88 40 54 823 -46
29JAN26 490.00 P 32.00 32.00 27.00 23.29 -1.94 40 11 775 0
29JAN26 500.00 P 37.50 37.50 30.00 34.02 -1.08 69 13 1,101 0
29JAN26 510.00 P 40.00 40.00 40.00 43.00 -1.00 0 3 2,065 -3
29JAN26 520.00 P 0.00 0.00 0.00 53.00 -1.00 0 0 1,439 -40
29JAN26 530.00 P 0.00 0.00 0.00 64.18 -1.74 114 0 274 0
29JAN26 540.00 P 0.00 0.00 0.00 73.00 -3.22 0 0 10 0
29JAN26 550.00 P 0.00 0.00 0.00 83.37 -2.07 113 0 101 -86
29JAN26 560.00 P 0.00 0.00 0.00 93.62 -0.38 134 0 0 -85
29JAN26 570.00 P 0.00 0.00 0.00 103.00 -1.00 0 0 0 -21
29JAN26 580.00 P 0.00 0.00 0.00 113.00 -2.46 0 0 0 -12
29JAN26 590.00 P 0.00 0.00 0.00 123.30 -1.06 149 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 133.00 -1.00 0 0 5 0
29JAN26 610.00 P 0.00 0.00 0.00 143.00 -1.00 0 0 5 0
29JAN26 620.00 P 0.00 0.00 0.00 153.00 -2.46 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 163.00 -1.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 173.00 -1.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 183.00 -1.00 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 193.00 -1.00 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 203.00 -1.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 213.00 -1.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 223.00 -1.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 233.00 -1.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 243.00 -1.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 253.00 -1.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 263.00 -1.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 273.00 -2.51 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 283.00 -1.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 293.00 -1.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 303.00 -1.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 313.00 -2.52 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 323.00 -1.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 333.00 -1.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 343.00 -1.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 353.00 -1.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 363.00 -1.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 373.00 -1.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 383.00 -1.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 393.00 -1.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 403.00 -1.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 413.00 -1.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 423.00 -1.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 433.00 -2.38 0 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JAN26 400.00 P 0.10 0.10 0.10 0.01 0.00 58 15 17 +15
30JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JAN26 420.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30JAN26 430.00 P 0.00 0.00 0.00 0.07 -0.08 40 0 7 0
30JAN26 440.00 P 1.50 1.64 0.91 0.35 -0.28 40 29 179 +17
30JAN26 450.00 P 2.60 4.00 1.02 1.34 -0.65 40 2,338 173 +70
30JAN26 460.00 P 6.61 8.38 2.70 3.82 -1.09 40 109 292 +13
30JAN26 470.00 P 13.75 13.75 7.12 8.39 -1.48 40 23 158 +6
30JAN26 480.00 P 21.66 21.66 15.74 15.42 -1.54 41 32 117 +13
30JAN26 490.00 P 20.48 20.48 20.48 24.17 -1.06 46 15 44 +15
30JAN26 500.00 P 29.62 29.62 29.62 34.02 -1.08 57 15 45 +15
30JAN26 510.00 P 0.00 0.00 0.00 43.01 -2.02 40 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 53.00 -1.77 0 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 64.18 -1.74 93 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 73.00 -3.22 0 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 83.37 -2.07 93 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 93.62 -0.85 110 0 0 0
30JAN26 570.00 P 0.00 0.00 0.00 103.00 -1.00 0 0 0 0
30JAN26 580.00 P 0.00 0.00 0.00 113.00 -2.46 0 0 0 0
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
06FEB26 410.00 P 0.65 0.71 0.65 0.10 -0.07 34 15 15 +15
06FEB26 420.00 P 0.84 0.84 0.84 0.32 -0.16 34 2 8 +2
06FEB26 430.00 P 2.25 2.25 1.27 0.87 -0.31 35 3 8 +3
06FEB26 440.00 P 3.97 3.97 1.86 2.04 -0.52 35 37 30 +8
06FEB26 450.00 P 5.60 6.67 3.41 4.18 -0.68 35 101 143 +83
06FEB26 460.00 P 12.04 12.04 6.52 7.42 -1.14 34 69 47 +41
06FEB26 470.00 P 9.45 12.15 9.45 12.23 -1.44 34 61 63 +52
06FEB26 480.00 P 23.41 23.41 16.24 18.57 -1.59 35 77 73 +62
06FEB26 490.00 P 23.39 23.39 23.39 25.87 -1.18 34 15 15 +15
06FEB26 500.00 P 0.00 0.00 0.00 34.43 -0.67 35 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 44.09 -1.90 39 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 53.15 -1.62 34 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 64.90 -1.02 58 0 1 0
06FEB26 540.00 P 0.00 0.00 0.00 73.19 -3.03 45 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 83.37 -2.07 54 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 93.62 -0.85 62 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
26FEB26 380.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 48 0
26FEB26 400.00 P 0.00 0.00 0.00 0.51 -0.05 30 0 1,017 0
26FEB26 410.00 P 0.00 0.00 0.00 1.06 -0.07 30 0 88 0
26FEB26 420.00 P 3.45 3.45 2.20 1.97 -0.10 30 7 6,310 +5
26FEB26 430.00 P 4.74 5.20 3.18 3.45 -0.19 30 84 407 -18
26FEB26 440.00 P 7.19 7.77 4.80 5.58 -0.31 30 177 554 +80
26FEB26 450.00 P 11.00 11.60 7.24 8.47 -0.50 30 215 1,119 +121
26FEB26 460.00 P 15.55 16.50 10.76 12.32 -0.81 30 870 1,504 +767
26FEB26 470.00 P 21.86 21.86 15.04 17.32 -0.72 30 113 1,024 +54
26FEB26 480.00 P 39.00 39.00 22.21 23.34 -1.05 30 31 775 0
26FEB26 490.00 P 36.00 36.00 30.00 28.97 -2.45 28 2 1,607 0
26FEB26 500.00 P 43.80 43.80 41.25 36.25 -3.05 27 6 478 -6
26FEB26 510.00 P 0.00 0.00 0.00 46.86 +0.87 33 0 85 0
26FEB26 520.00 P 0.00 0.00 0.00 55.72 -1.32 34 0 97 0
26FEB26 530.00 P 0.00 0.00 0.00 65.50 -1.08 37 0 26 0
26FEB26 540.00 P 0.00 0.00 0.00 73.29 -2.93 30 0 158 0
26FEB26 550.00 P 80.60 80.60 80.60 83.37 -2.07 34 5 106 0
26FEB26 560.00 P 0.00 0.00 0.00 94.15 -0.32 42 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 103.00 -1.00 0 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 113.00 -2.46 0 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 123.30 -1.56 44 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 133.00 -1.83 0 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 143.00 -2.44 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 153.00 -2.46 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 163.00 -1.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 173.00 -1.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 183.00 -2.44 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 193.00 -2.43 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 69 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 65 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 50 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 47 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 39 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 625 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 0.00 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.12 -0.04 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.44 -0.10 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.78 -0.14 32 0 457 0
30MAR26 380.00 P 1.54 1.54 1.54 1.34 -0.20 32 1 153 +1
30MAR26 390.00 P 0.00 0.00 0.00 2.12 -0.28 32 0 1,574 0
30MAR26 400.00 P 3.91 3.91 3.59 3.23 -0.38 32 120 2,730 -100
30MAR26 410.00 P 0.00 0.00 0.00 4.74 -0.48 32 0 355 0
30MAR26 420.00 P 8.65 8.65 8.65 6.71 -0.60 32 2 363 0
30MAR26 430.00 P 11.80 11.80 9.05 9.29 -0.64 32 52 642 +52
30MAR26 440.00 P 14.96 14.96 11.10 12.38 -0.84 32 8 683 -8
30MAR26 450.00 P 20.00 20.00 15.00 16.10 -0.90 32 23 1,138 +6
30MAR26 460.00 P 19.66 19.66 19.66 20.42 -1.18 32 15 1,907 +15
30MAR26 470.00 P 25.50 25.50 25.50 25.50 -1.44 32 2 4,600 -2
30MAR26 480.00 P 0.00 0.00 0.00 31.49 -1.29 33 0 2,150 0
30MAR26 490.00 P 0.00 0.00 0.00 38.17 -1.12 33 0 1,321 0
30MAR26 500.00 P 0.00 0.00 0.00 43.95 -2.48 32 0 1,823 0
30MAR26 510.00 P 0.00 0.00 0.00 50.12 -0.77 30 0 274 0
30MAR26 520.00 P 64.00 64.00 57.50 60.89 -1.18 34 2 215 0
30MAR26 530.00 P 0.00 0.00 0.00 69.44 -1.19 35 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 73.80 -3.42 25 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 87.57 +0.26 38 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 96.29 -1.91 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 105.08 -1.20 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 114.36 -1.10 37 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 126.79 +1.93 46 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 133.00 -1.83 0 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 147.29 +1.85 52 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 157.59 +2.13 55 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 163.90 -0.63 45 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 173.00 -1.00 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 187.03 +1.59 60 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 193.00 -2.43 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 203.00 -3.53 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 213.00 -1.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 223.00 -1.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 233.00 -1.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 243.00 -2.43 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 253.00 -2.43 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 263.00 -1.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 273.00 -2.51 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 283.00 -1.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 293.00 -1.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 303.00 -1.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 313.00 -2.52 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 323.00 -1.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 333.00 -1.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 343.00 -1.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 353.00 -1.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 363.00 -1.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 373.00 -1.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 383.00 -2.42 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 393.00 -1.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 403.00 -1.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 413.00 -1.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 423.00 -1.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 433.00 -2.38 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.52 -0.20 32 0 22 0
29APR26 390.00 P 0.00 0.00 0.00 4.98 -0.21 32 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 6.85 -0.28 32 0 114 0
29APR26 410.00 P 0.00 0.00 0.00 9.05 -0.44 32 0 97 0
29APR26 420.00 P 13.20 13.20 11.34 11.68 -0.61 32 76 3,198 +76
29APR26 430.00 P 18.00 18.00 13.74 14.86 -0.72 32 41 182 +41
29APR26 440.00 P 18.05 18.05 18.05 18.57 -1.00 32 15 199 0
29APR26 450.00 P 26.12 26.30 22.00 22.85 -1.17 32 32 100 +24
29APR26 460.00 P 26.76 26.76 26.76 27.72 -1.19 32 15 2,087 +6
29APR26 470.00 P 0.00 0.00 0.00 33.06 -1.51 32 0 1,281 0
29APR26 480.00 P 43.00 43.00 39.79 39.03 -1.31 32 17 64 +5
29APR26 490.00 P 45.68 45.68 45.68 45.56 -1.56 32 6 105 -6
29APR26 500.00 P 0.00 0.00 0.00 50.34 -3.95 30 0 88 0
29APR26 510.00 P 0.00 0.00 0.00 60.83 -0.89 34 0 42 0
29APR26 520.00 P 0.00 0.00 0.00 68.70 +0.15 34 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 72.44 -0.87 28 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 85.37 -0.43 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 89.66 -4.48 28 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 102.03 -0.89 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 110.19 -1.67 34 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 117.24 -3.71 28 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 131.49 +3.65 41 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 141.18 -0.79 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 32 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.11 -0.01 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.40 -0.04 32 0 52 0
29JUN26 300.00 P 1.95 1.95 1.70 0.52 -0.01 32 8 209 +5
29JUN26 310.00 P 0.00 0.00 0.00 0.79 -0.05 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 1.18 -0.08 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.70 -0.11 32 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 2.50 -0.04 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.37 -0.16 32 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 4.65 -0.08 32 0 474 0
29JUN26 370.00 P 0.00 0.00 0.00 6.14 -0.23 32 0 119 0
29JUN26 380.00 P 8.50 8.50 8.50 7.77 -0.19 32 1 552 0
29JUN26 390.00 P 10.36 10.36 9.60 9.95 -0.23 32 5 467 0
29JUN26 400.00 P 0.00 0.00 0.00 12.19 -0.14 32 0 296 0
29JUN26 410.00 P 0.00 0.00 0.00 14.84 -0.34 32 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 17.88 -0.45 31 0 62 0
29JUN26 430.00 P 20.20 20.20 20.20 21.69 -0.70 32 6 70 +6
29JUN26 440.00 P 25.00 25.00 25.00 25.54 -0.98 31 10 3,572 0
29JUN26 450.00 P 0.00 0.00 0.00 30.27 -0.93 32 0 1,334 0
29JUN26 460.00 P 0.00 0.00 0.00 35.35 -0.93 32 0 1,625 0
29JUN26 470.00 P 43.29 43.29 43.29 40.86 -1.24 32 13 387 0
29JUN26 480.00 P 0.00 0.00 0.00 46.73 -1.08 32 0 4,046 0
29JUN26 490.00 P 0.00 0.00 0.00 54.02 -0.01 33 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 59.88 +1.37 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 68.50 -0.90 34 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 72.37 -0.56 31 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 82.22 -2.35 33 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 90.94 -0.10 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 96.27 -3.58 31 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 108.43 -0.16 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 113.74 -2.98 32 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 121.74 -3.46 31 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 133.44 -1.60 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 143.70 +0.44 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 151.75 -0.61 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 162.46 +0.90 39 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 170.69 -0.15 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 179.17 -1.03 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 188.33 -1.31 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 197.81 -2.43 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 207.34 +0.30 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 216.21 -3.11 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 226.05 -2.91 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 236.22 -2.30 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 245.01 -2.29 32 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 254.83 -2.20 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 264.65 -2.14 32 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 274.44 -2.14 31 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 284.24 -2.15 30 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 294.82 -1.40 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 305.22 -0.85 41 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 315.09 -0.84 41 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 324.96 -0.84 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 333.84 -2.73 32 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 344.75 -1.99 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 354.65 -2.77 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 364.56 -1.70 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 373.52 -2.23 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 383.43 -2.25 31 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 393.37 -0.96 32 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 403.28 -2.24 30 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 413.22 -0.96 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 423.15 -0.96 32 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 433.08 -2.30 33 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 3.73 -0.17 33 0 414 0
29SEP26 330.00 P 6.60 6.60 6.08 4.80 -0.18 33 3 7 -2
29SEP26 340.00 P 0.00 0.00 0.00 6.20 -0.23 33 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 7.92 -0.04 33 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 9.93 -0.03 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 12.01 -0.31 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 14.17 -0.90 33 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 17.08 +0.01 33 0 43 0
29SEP26 400.00 P 22.00 22.00 21.80 19.88 -0.16 33 3 218 +3
29SEP26 410.00 P 0.00 0.00 0.00 22.67 -0.97 32 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 26.66 -0.54 32 0 73 0
29SEP26 430.00 P 0.00 0.00 0.00 30.61 -0.56 32 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 35.00 -0.55 32 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 39.69 -0.52 32 0 1,102 0
29SEP26 460.00 P 0.00 0.00 0.00 44.69 -0.86 32 0 1,340 0
29SEP26 470.00 P 48.45 48.45 48.45 50.46 -0.55 32 1 163 +1
29SEP26 480.00 P 0.00 0.00 0.00 56.42 -1.57 33 0 501 0
29SEP26 490.00 P 64.10 64.10 64.10 62.55 -0.90 33 1 35 +1
29SEP26 500.00 P 0.00 0.00 0.00 69.86 -0.47 33 0 78 0
29SEP26 510.00 P 0.00 0.00 0.00 76.96 -1.31 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 84.46 -0.33 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 92.11 +1.04 34 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 98.41 -0.11 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 105.60 -1.42 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 112.98 -3.78 33 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 121.64 -1.96 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 130.30 -1.98 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 136.95 -2.88 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 147.70 +0.39 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 156.36 -1.80 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 162.46 -3.87 32 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 174.04 -1.28 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 182.00 -2.34 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 190.98 -2.46 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 199.27 -3.36 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 208.55 -3.35 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 217.95 -3.28 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 227.44 -3.36 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 238.22 -1.24 35 0 0 0
30DEC26 380.00 P 21.02 21.02 21.02 19.23 -0.21 33 13 115 +13
30DEC26 390.00 P 0.00 0.00 0.00 22.58 -0.05 33 0 1 0
30DEC26 400.00 P 26.78 26.78 26.78 25.62 -0.18 32 1 1,143 +1
30DEC26 410.00 P 0.00 0.00 0.00 29.07 -0.24 32 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 33.04 -0.21 32 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 37.29 -0.23 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 41.58 -0.57 32 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 45.19 -1.92 31 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 51.82 -0.32 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 57.59 +0.15 32 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 63.28 -0.64 32 0 15 0
30DEC26 490.00 P 0.00 0.00 0.00 69.36 -0.32 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 75.39 -1.20 32 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 82.59 -2.25 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 87.56 -4.13 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 97.20 -1.40 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 104.59 -0.79 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 112.16 -0.98 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 119.88 -1.01 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 127.74 -1.04 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 132.88 -3.89 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 140.88 -4.30 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 149.21 -4.26 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 157.67 -4.25 32 0 0 0
TOTAL PUT 6,040 90,793 +1,290
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$ 5.05
29JAN26 4.10 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 253 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 464 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 227 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 0.00 265 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.96 -0.01 24 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.45 -0.03 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.38 -0.01 22 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.02 17 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 119 0
26FEB26 5.25 C 0.04 0.04 0.04 0.04 -0.01 18 15 3,353 +7
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 403 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 -0.01 20 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.58 -0.03 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 -0.04 15 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.02 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.33 -0.01 19 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.02 17 0 620 0
30MAR26 5.00 C 0.19 0.19 0.19 0.20 0.00 19 2 1,331 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,381 0
30MAR26 5.50 C 0.03 0.03 0.03 0.04 0.00 20 138 982 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.99 -0.01 24 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.69 -0.02 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.45 0.00 20 0 30 0
29APR26 4.80 C 0.00 0.00 0.00 0.38 -0.01 21 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 -0.02 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 0.00 19 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 8 0
29APR26 5.75 C 0.04 0.04 0.04 0.03 0.00 20 11 390 +11
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 0.00 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 0.00 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 0.00 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 0.00 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 0.00 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 0.00 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 0.00 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.01 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -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 0.03 -0.01 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 0.00 21 0 5 0
30DEC26 5.25 C 0.29 0.29 0.29 0.31 +0.02 21 2 2 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.02 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 320 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 168 18,066 +22
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 398 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,067 0
29JAN26 5.25 P 0.00 0.00 0.00 0.21 +0.02 45 0 439 0
29JAN26 5.50 P 0.00 0.00 0.00 0.46 +0.01 80 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.72 +0.02 129 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.97 +0.02 159 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.22 +0.02 186 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.47 +0.02 213 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.72 +0.02 236 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.97 +0.02 259 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.22 +0.02 280 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.47 +0.02 301 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 35 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 0.03 0.03 0.03 0.03 0.00 20 20 70 -3
26FEB26 4.90 P 0.00 0.00 0.00 0.05 0.00 19 0 118 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 0.00 18 0 744 0
26FEB26 5.25 P 0.00 0.00 0.00 0.24 +0.01 20 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 +0.01 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.22 +0.02 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.47 +0.02 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.72 +0.02 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.97 +0.02 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 +0.02 77 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 +0.01 83 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 39 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 22 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 21 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 600 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 19 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 0.00 19 0 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 0.00 19 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.28 +0.01 20 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 +0.02 22 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.72 +0.01 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 +0.01 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 +0.01 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 +0.01 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 +0.01 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.01 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 +0.01 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 +0.01 72 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 0.05 +0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 20 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 +0.01 20 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 715 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.02 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.01 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 +0.01 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.01 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.01 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 4.50 P 0.07 0.07 0.07 0.07 0.00 18 5 141 +5
29JUN26 4.60 P 0.09 0.09 0.09 0.10 0.00 18 5 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.01 19 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 253 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.01 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.01 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.84 +0.02 18 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.02 10 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.00 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 -0.01 19 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 0.00 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 0.00 19 0 126 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 0.00 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 0.00 17 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.01 17 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.01 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 0.00 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.04 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.02 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.01 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 +0.01 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.01 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 +0.01 27 0 0 0
TOTAL PUT 30 14,284 +2
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$ 11.02
29JAN26 7.00 C 0.00 0.00 0.00 4.02 -0.23 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.77 -0.23 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.52 -0.28 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.27 -0.28 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.02 -0.25 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.77 -0.26 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.52 -0.25 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.27 -0.23 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.02 -0.25 0 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.77 -0.23 0 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.52 -0.28 0 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.27 -0.27 0 0 465 0
29JAN26 10.00 C 0.00 0.00 0.00 1.02 -0.23 0 0 526 0
29JAN26 10.50 C 0.00 0.00 0.00 0.53 -0.23 41 0 551 0
29JAN26 11.00 C 0.00 0.00 0.00 0.15 -0.17 42 0 613 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 -0.05 46 0 368 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 654 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.29 -0.26 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.04 -0.23 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.79 -0.27 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.29 -0.21 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.80 -0.21 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.53 -0.27 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.29 -0.25 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.09 -0.27 28 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 0.71 -0.18 30 0 22 0
26FEB26 11.00 C 0.00 0.00 0.00 0.42 -0.14 31 0 332 0
26FEB26 11.50 C 0.35 0.35 0.22 0.23 -0.09 32 36 456 +25
26FEB26 12.00 C 0.12 0.13 0.12 0.12 -0.05 33 85 431 +85
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,050 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.04 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.80 -0.22 71 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.55 -0.20 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.30 -0.28 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.05 -0.20 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.55 -0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.30 -0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.05 -0.24 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.78 -0.23 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.56 -0.24 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.29 -0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.04 -0.23 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.79 -0.27 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.54 -0.24 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.34 -0.23 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.07 -0.21 23 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.84 -0.20 26 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.61 -0.28 26 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.41 -0.20 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.23 -0.23 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.88 -0.18 31 0 60 0
30MAR26 11.00 C 0.76 0.76 0.76 0.61 -0.15 31 30 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.41 -0.11 32 0 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.26 -0.09 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.17 -0.06 33 0 90 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 77 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 55 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.33 -0.22 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.82 -0.25 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.54 -0.29 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.37 -0.22 29 0 0 0
29APR26 9.00 C 2.21 2.21 2.21 2.14 -0.21 29 3 2 -3
29APR26 9.25 C 0.00 0.00 0.00 1.91 -0.30 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.70 -0.19 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.51 -0.20 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 -0.27 30 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.00 -0.18 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.73 -0.15 30 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.55 -0.12 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.38 -0.11 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.26 -0.08 32 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 15 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.87 -0.24 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.59 -0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.34 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.08 -0.25 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.85 -0.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.61 -0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.37 -0.23 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.15 -0.22 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.91 -0.23 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.68 -0.23 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.46 -0.23 28 0 0 0
29JUN26 9.00 C 2.38 2.38 2.38 2.26 -0.20 30 2 7 +2
29JUN26 9.25 C 2.15 2.15 2.15 2.03 -0.22 28 2 2 +2
29JUN26 9.50 C 0.00 0.00 0.00 1.83 -0.21 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.65 -0.21 28 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 -0.18 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 -0.17 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 -0.15 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 -0.14 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.55 -0.12 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 -0.08 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.08 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.09 -0.28 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.86 -0.28 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 -0.28 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.25 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.20 -0.22 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.24 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.77 -0.19 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 -0.20 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.34 -0.21 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.22 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.22 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.81 -0.17 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 -0.18 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 -0.16 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 -0.13 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.13 31 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.10 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 -0.07 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.07 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.04 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.49 -0.16 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.27 -0.17 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.05 -0.17 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.83 -0.20 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.18 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.45 -0.17 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 -0.19 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 -0.17 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 -0.17 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.15 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 -0.14 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.13 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.12 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.10 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
TOTAL CALL 158 8,448 +111
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 157 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 779 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 693 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 921 0
29JAN26 11.00 P 0.10 0.10 0.10 0.13 +0.05 43 15 563 +15
29JAN26 11.50 P 0.00 0.00 0.00 0.51 +0.18 53 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.01 +0.23 86 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.52 +0.23 123 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.03 +0.23 159 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.55 +0.26 200 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.03 +0.24 210 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.52 +0.23 223 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.06 +0.26 281 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.53 +0.26 275 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.06 +0.27 324 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.53 +0.23 313 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 +0.02 34 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 198 0
26FEB26 10.50 P 0.15 0.17 0.15 0.18 +0.05 31 6 237 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.39 +0.10 32 0 227 0
26FEB26 11.50 P 0.00 0.00 0.00 0.71 +0.15 34 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.10 +0.18 36 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.55 +0.21 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.04 +0.22 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.55 +0.23 54 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.03 +0.24 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.53 +0.24 64 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.06 +0.26 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.53 +0.24 75 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.06 +0.27 87 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.54 +0.24 89 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 113 0
30MAR26 9.25 P 0.06 0.06 0.06 0.06 +0.01 33 8 114 +8
30MAR26 9.50 P 0.09 0.09 0.09 0.10 +0.02 34 20 54 +20
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.03 33 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 264 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 +0.07 33 0 887 0
30MAR26 11.00 P 0.56 0.56 0.56 0.58 +0.11 34 4 545 0
30MAR26 11.50 P 0.00 0.00 0.00 0.88 +0.13 34 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.23 +0.16 35 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.64 +0.17 36 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.09 +0.20 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.57 +0.21 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.03 +0.23 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.23 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.09 +0.25 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.53 +0.24 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.06 +0.27 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.54 +0.17 64 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 57 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 101 0
29APR26 9.75 P 0.20 0.20 0.20 0.20 +0.03 32 50 150 +50
29APR26 10.00 P 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.45 +0.07 32 0 250 0
29APR26 11.00 P 0.66 0.66 0.66 0.68 +0.10 33 4 254 +4
29APR26 11.50 P 0.00 0.00 0.00 0.97 +0.13 33 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.32 +0.16 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.71 +0.23 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.14 +0.24 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.59 +0.22 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.09 +0.23 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.59 +0.23 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.09 +0.25 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.53 +0.23 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.02 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.02 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.03 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 +0.03 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 +0.05 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.60 +0.06 31 0 45 0
29JUN26 11.00 P 0.81 0.85 0.81 0.84 +0.07 32 8 98 +8
29JUN26 11.50 P 0.00 0.00 0.00 1.13 +0.09 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 +0.12 33 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.84 +0.14 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.24 +0.15 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.68 +0.18 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.14 +0.21 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.61 +0.21 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.09 +0.23 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.57 +0.24 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.06 +0.26 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.54 +0.17 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.03 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.04 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.05 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 +0.05 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.06 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.08 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 +0.09 33 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.12 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.48 +0.13 33 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 +0.15 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.18 +0.14 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 +0.16 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 +0.16 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 +0.18 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 +0.20 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 +0.28 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.19 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 +0.23 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.68 +0.21 38 0 0 0
30DEC26 7.75 P 0.16 0.16 0.16 0.17 +0.02 31 10 12 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.05 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.06 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 +0.06 32 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.07 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 +0.09 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 +0.10 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.16 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 +0.14 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.09 +0.15 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.49 +0.15 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.93 +0.17 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.36 +0.18 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.17 35 0 0 0
TOTAL PUT 125 9,838 +116
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 0.00 146 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.09 0.00 104 0 10 0
29JAN26 1.20 C 0.00 0.00 0.00 0.05 0.00 91 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.02 0.00 78 0 10 0
29JAN26 1.30 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.01 0.00 125 0 122 0
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 156 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 183 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 209 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 233 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 297 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.44 +0.01 99 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.39 +0.01 87 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.34 0.00 76 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.29 0.00 65 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.15 0.00 47 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 0.08 +0.01 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 25 0
26FEB26 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 143 0
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 47 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.79 0.00 144 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.74 0.00 129 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.69 0.00 116 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 0.00 104 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 0.00 93 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 0.00 83 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 0.00 74 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 0.00 65 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.35 0.00 64 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 0.00 55 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.25 0.00 47 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 0.00 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 40 0 3 0
30MAR26 1.40 C 0.03 0.03 0.03 0.03 0.00 41 2 61 +2
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 41 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 49 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 56 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 77 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 65 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.40 0.00 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.35 0.00 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.31 0.00 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 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 0.00 45 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 0.04 0.04 0.04 0.05 0.00 42 20 20 +20
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 41 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 40 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 85 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.65 0.00 76 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.60 0.00 68 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.55 0.00 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.50 -0.01 54 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.46 0.00 57 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.41 0.00 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.29 0.00 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 0.00 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 0.00 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 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 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 37 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 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 45 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 0.00 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.13 -0.01 41 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 0.10 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 37 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 40 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 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.47 0.00 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.43 0.00 49 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 0.00 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 0.00 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 0.00 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 0.00 44 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 0.00 0.00 0.00 0.15 0.00 43 0 50 0
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 22 2,503 +22
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.02 0.00 91 0 41 0
29JAN26 1.25 P 0.03 0.03 0.03 0.04 0.00 79 20 178 -20
29JAN26 1.30 P 0.07 0.07 0.07 0.07 -0.01 0 18 253 -18
29JAN26 1.35 P 0.00 0.00 0.00 0.12 0.00 0 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.17 -0.01 0 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 38 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
26FEB26 1.20 P 0.03 0.04 0.03 0.04 0.00 39 10 38 +10
26FEB26 1.25 P 0.06 0.06 0.06 0.06 -0.01 35 10 51 +10
26FEB26 1.30 P 0.09 0.09 0.09 0.10 0.00 41 10 40 +10
26FEB26 1.35 P 0.00 0.00 0.00 0.14 0.00 44 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 0.22 -0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.27 -0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 0.00 41 3 3 +3
30MAR26 1.15 P 0.00 0.00 0.00 0.05 0.00 44 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 0.00 40 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 -0.01 40 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.15 -0.01 37 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.19 0.00 38 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR26 1.50 P 0.27 0.27 0.27 0.28 0.00 41 2 2 +2
30MAR26 1.55 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 -0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 0.00 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 0.00 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 0.00 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 42 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.17 0.00 40 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 36 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.11 -0.01 41 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 0.00 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.58 -0.01 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 0.00 48 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.68 0.00 50 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.01 38 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 43 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 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 -0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 22 0
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 0.24 -0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.80 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.09 0.00 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 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 +0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.63 0.00 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.67 0.00 41 0 0 0
TOTAL PUT 73 1,647 -3
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$ 3.11
29JAN26 1.95 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.91 -0.01 0 0 1 0
29JAN26 2.30 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.32 0.00 105 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.21 -0.01 0 0 25 0
29JAN26 3.00 C 0.10 0.10 0.10 0.11 -0.01 0 8 115 -8
29JAN26 3.10 C 0.03 0.03 0.03 0.03 -0.02 26 5 120 +5
29JAN26 3.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 127 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.92 -0.01 62 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.82 -0.01 55 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.32 -0.01 21 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.23 -0.01 22 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.11 0.00 28 0 107 0
26FEB26 3.20 C 0.06 0.06 0.06 0.07 0.00 29 1 143 0
26FEB26 3.30 C 0.03 0.03 0.03 0.04 0.00 29 3 38 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.44 +0.01 93 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.37 0.00 57 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.32 0.00 53 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.27 0.00 49 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.22 0.00 45 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.17 0.00 40 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.12 0.00 34 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.92 -0.01 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.74 +0.01 45 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.63 0.00 32 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.53 0.00 27 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.43 -0.01 22 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.34 -0.01 22 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.27 0.00 25 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 -0.01 26 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 -0.01 27 0 374 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 0.00 28 0 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.05 -0.01 27 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 47 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.13 +0.01 45 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.03 -0.01 40 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.93 0.00 35 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.83 0.00 30 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.18 -0.01 26 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.13 -0.02 25 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 0.00 28 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 3 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 0.00 28 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 28 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 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 0.00 37 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 0.00 34 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.01 28 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.64 -0.02 23 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 -0.02 26 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.01 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.01 27 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.02 27 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 28 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.18 -0.01 33 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.13 -0.01 31 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.01 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.02 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 -0.01 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 0.00 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 0.23 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.01 28 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 0.10 +0.01 29 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 0.07 +0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 0.00 28 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 1.13 -0.01 27 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.04 -0.02 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.01 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 -0.01 27 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.28 -0.01 27 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 0.00 28 0 1 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
TOTAL CALL 17 2,808 -3
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 540 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29JAN26 3.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 64 0
29JAN26 3.20 P 0.00 0.00 0.00 0.10 0.00 43 0 112 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 0.00 0 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 88 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 64 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 42 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.04 -0.01 24 0 73 0
26FEB26 3.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 51 0
26FEB26 3.20 P 0.00 0.00 0.00 0.15 0.00 28 0 86 0
26FEB26 3.30 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.70 0.00 47 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 0.00 52 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 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 71 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 0.00 24 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 69 0
30MAR26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 151 0
30MAR26 3.10 P 0.13 0.13 0.13 0.13 +0.01 27 3 100 0
30MAR26 3.20 P 0.00 0.00 0.00 0.19 +0.01 28 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 +0.01 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.01 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 0.00 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 0.00 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.00 -0.01 45 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 0.00 24 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.11 +0.01 27 0 7 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 0.00 30 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 +0.01 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.90 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.00 -0.01 38 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 20 +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 26 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 0.00 26 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 0.18 -0.01 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 0.00 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.02 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 +0.01 27 0 6 0
29SEP26 3.00 P 0.22 0.22 0.22 0.23 +0.01 27 5 20 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.01 26 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 +0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 +0.02 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 +0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.03 28 0 3 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
TOTAL PUT 10 3,668 +7
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$ 37.48
29JAN26 18.00 C 0.00 0.00 0.00 19.71 +0.90 597 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 19.21 +0.89 577 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 18.50 +0.75 374 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 17.98 +0.81 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 17.55 +0.79 419 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 16.48 +0.82 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 15.48 +0.73 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 14.50 +0.77 275 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 13.48 +0.76 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 12.48 +0.91 0 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 11.48 +0.63 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 10.71 +0.99 302 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 9.50 +0.93 172 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.48 +0.69 0 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 7.71 +0.95 222 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 6.48 +0.80 0 0 25 0
29JAN26 32.00 C 6.13 6.13 6.13 5.65 +1.08 158 1 38 0
29JAN26 33.00 C 0.00 0.00 0.00 4.49 +0.92 71 2 36 0
29JAN26 34.00 C 0.00 0.00 0.00 3.59 +0.98 97 0 17 0
29JAN26 35.00 C 2.25 2.81 2.25 2.58 +0.92 72 4 124 0
29JAN26 36.00 C 0.00 0.00 0.00 1.54 +0.59 42 0 191 0
29JAN26 37.00 C 0.80 1.10 0.50 0.81 +0.35 48 13 221 +1
29JAN26 38.00 C 0.38 0.50 0.30 0.35 +0.16 51 5 131 -2
29JAN26 39.00 C 0.16 0.27 0.16 0.11 +0.04 51 18 80 +14
29JAN26 40.00 C 0.06 0.06 0.06 0.03 +0.01 52 6 46 -1
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 17.55 +0.79 93 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.53 +0.74 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.53 +0.78 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.71 +0.98 103 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.53 +0.79 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.54 +0.92 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.64 +0.74 72 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.71 +0.95 73 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.50 +0.85 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.75 +0.85 62 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.71 +0.79 53 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 6.74 +0.77 48 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 5.65 +0.59 36 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 4.88 +0.68 42 0 115 0
26FEB26 34.00 C 0.00 0.00 0.00 3.94 +0.66 38 0 50 0
26FEB26 35.00 C 0.00 0.00 0.00 3.25 +0.65 40 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 2.58 +0.52 40 0 35 0
26FEB26 37.00 C 1.74 2.20 1.74 2.03 +0.42 40 25 36 -2
26FEB26 38.00 C 1.55 1.75 1.50 1.63 +0.41 42 4 75 +2
26FEB26 39.00 C 0.90 1.20 0.90 1.20 +0.28 41 4 27 0
26FEB26 40.00 C 0.93 0.93 0.93 0.91 +0.25 42 2 34 +2
26FEB26 41.00 C 0.69 0.72 0.69 0.67 +0.20 42 2 23 +1
26FEB26 42.00 C 0.62 0.62 0.62 0.48 +0.16 42 1 34 +1
26FEB26 43.00 C 0.51 0.51 0.51 0.33 +0.11 42 12 32 0
26FEB26 44.00 C 0.29 0.39 0.24 0.23 +0.08 42 19 50 +15
26FEB26 45.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.77 +0.58 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.53 +0.66 120 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.32 +0.69 150 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.03 +0.71 110 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.75 +0.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.73 +1.06 180 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.03 +0.66 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.65 +0.77 152 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.04 +0.58 95 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.54 +0.73 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.23 +1.02 149 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.54 +0.66 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 24.25 +0.92 141 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.55 +0.92 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.12 +0.99 110 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.74 +0.97 126 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 22.13 +0.79 104 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.56 +0.74 61 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 21.22 +1.08 111 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.65 +0.81 96 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.35 +1.03 116 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.71 +0.87 98 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 19.37 +1.05 110 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.51 +0.58 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.19 +0.65 85 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.55 +0.65 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.75 +0.96 82 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.75 +0.74 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.71 +0.98 66 0 1 -1
30MAR26 24.00 C 0.00 0.00 0.00 13.58 +0.72 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.61 +0.66 37 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.80 +0.90 57 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.80 +0.85 52 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.01 +1.36 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.78 +0.59 41 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.90 +0.56 42 0 15 0
30MAR26 31.00 C 0.00 0.00 0.00 7.15 +0.65 46 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 6.10 +0.41 39 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 5.41 +0.43 41 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 4.68 +0.41 41 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 4.27 +0.77 46 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 3.52 +0.49 43 0 295 0
30MAR26 37.00 C 0.00 0.00 0.00 3.01 +0.43 43 0 48 0
30MAR26 38.00 C 2.56 2.56 2.56 2.57 +0.38 44 1 31 +1
30MAR26 39.00 C 0.00 0.00 0.00 2.19 +0.35 44 0 17 0
30MAR26 40.00 C 2.02 2.02 2.02 1.86 +0.34 45 1 0 -1
30MAR26 41.00 C 1.61 1.61 1.61 1.55 +0.30 45 2 18 +2
30MAR26 42.00 C 0.00 0.00 0.00 1.28 +0.26 45 0 102 0
30MAR26 43.00 C 0.00 0.00 0.00 1.04 +0.22 45 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.85 +0.19 45 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.69 +0.16 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.55 +0.13 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.89 +0.70 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.84 +0.89 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.86 +0.83 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.87 +0.70 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.30 +0.87 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.16 +0.63 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.48 +1.14 49 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.55 +0.97 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.68 +0.47 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.01 +0.49 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.24 +0.61 42 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 4.65 +0.59 42 0 35 0
29APR26 36.00 C 0.00 0.00 0.00 4.15 +0.55 43 0 16 0
29APR26 37.00 C 0.00 0.00 0.00 3.67 +0.46 44 0 0 0
29APR26 38.00 C 3.15 3.15 3.15 3.23 +0.41 44 15 15 +15
29APR26 39.00 C 0.00 0.00 0.00 2.84 +0.37 44 0 31 0
29APR26 40.00 C 2.38 2.38 2.34 2.50 +0.37 45 3 3 +3
29APR26 41.00 C 0.00 0.00 0.00 2.20 +0.38 45 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.89 +0.33 45 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.63 +0.31 45 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.39 +0.27 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.19 +0.24 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.01 +0.21 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.92 +0.81 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.73 +1.06 136 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.13 +0.76 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.74 +0.86 126 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.27 +0.81 124 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.80 +0.99 122 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.34 +0.94 121 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.68 +0.80 98 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.36 +0.85 113 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.55 +0.90 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.12 +0.96 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.77 +0.80 93 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.18 +0.84 78 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.89 +1.05 96 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.22 +1.03 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.94 +1.10 92 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.35 +0.87 83 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.71 +0.87 67 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.37 +0.82 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.96 +1.03 81 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.48 +0.94 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.87 +0.97 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.03 +1.12 73 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.98 +0.97 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.77 +0.60 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.96 +0.73 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.89 +0.61 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.02 +0.77 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.36 +0.89 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.42 +0.78 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.58 +0.71 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.79 +0.70 49 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.89 +0.55 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.18 +0.70 46 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.74 +0.75 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.83 +0.38 45 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.21 +0.44 44 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.93 +0.58 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.41 +0.48 47 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.99 +0.47 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.61 +0.48 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.23 +0.44 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.88 +0.40 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.58 +0.39 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.28 +0.33 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 2.04 +0.32 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.81 +0.33 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.56 +0.21 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.35 +0.87 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.71 +0.79 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.37 +0.82 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.96 +0.99 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.48 +0.94 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.87 +0.77 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.03 +0.87 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.98 +0.97 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.88 +0.71 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.96 +0.57 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.08 +0.53 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.21 +0.52 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.41 +0.58 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.67 +0.61 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 +0.52 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.19 +0.59 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.64 +0.62 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.98 +0.63 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 7.38 +0.53 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.90 +0.58 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.35 +0.54 47 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.87 +0.50 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 +0.49 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.07 +0.52 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.69 +0.49 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.34 +0.48 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 +0.46 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 +0.41 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.41 +0.41 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.14 +0.40 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 +0.41 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.59 +0.33 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.98 +0.86 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.07 +0.79 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.21 +0.73 48 0 0 0
30DEC26 25.00 C 12.95 13.35 12.95 13.35 +0.71 47 6 8 +6
30DEC26 26.00 C 0.00 0.00 0.00 12.56 +0.67 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.86 +0.63 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.14 +0.61 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.46 +0.56 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.85 +0.63 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.21 +0.50 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.72 +0.53 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.14 +0.53 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.62 +0.48 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 +0.42 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.68 +0.50 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.26 +0.48 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.89 +0.47 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.51 +0.41 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.22 +0.40 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.92 +0.40 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.64 +0.41 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.38 +0.41 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.14 +0.42 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.85 +0.49 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.63 +0.49 47 0 0 0
TOTAL CALL 146 3,294 +56
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 381 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 368 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 342 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 282 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 260 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 239 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 219 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 200 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 181 0 99 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 112 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 145 0 145 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 92 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 94 1 78 -1
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 94 0
29JAN26 35.00 P 0.06 0.10 0.06 0.02 -0.13 51 12 54 -7
29JAN26 36.00 P 0.21 0.28 0.11 0.11 -0.29 52 29 27 -6
29JAN26 37.00 P 0.56 0.62 0.29 0.36 -0.55 51 25 21 +18
29JAN26 38.00 P 0.94 0.94 0.94 0.89 -0.78 53 1 16 +1
29JAN26 39.00 P 0.00 0.00 0.00 1.67 -0.82 57 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 2.62 -0.83 70 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 3.52 -0.92 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.52 -1.08 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.69 -0.75 139 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.71 -0.73 160 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.75 -0.69 184 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.58 -0.86 153 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 91 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 152 0
26FEB26 31.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 201 0
26FEB26 32.00 P 0.25 0.26 0.20 0.19 -0.08 42 11 205 -1
26FEB26 33.00 P 0.35 0.40 0.33 0.32 -0.12 42 29 134 +15
26FEB26 34.00 P 0.48 0.48 0.48 0.48 -0.20 41 6 63 0
26FEB26 35.00 P 0.00 0.00 0.00 0.74 -0.26 41 0 16 0
26FEB26 36.00 P 0.00 0.00 0.00 1.09 -0.35 41 0 44 0
26FEB26 37.00 P 1.64 1.64 1.43 1.53 -0.44 42 13 71 +3
26FEB26 38.00 P 2.20 2.20 2.20 2.09 -0.52 43 1 33 -1
26FEB26 39.00 P 0.00 0.00 0.00 2.74 -0.58 44 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 3.44 -0.67 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.21 -0.46 45 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.96 -0.64 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.94 -0.51 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.87 -0.65 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.76 -0.74 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.82 -0.64 58 0 0 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 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 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 0.00 119 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 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 59 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 5 0
30MAR26 28.00 P 0.19 0.19 0.19 0.14 -0.05 45 1 25 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.08 44 0 101 0
30MAR26 30.00 P 0.27 0.35 0.27 0.33 -0.08 45 4 42 +3
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.10 45 0 573 0
30MAR26 32.00 P 0.65 0.65 0.65 0.65 -0.16 44 1 50 0
30MAR26 33.00 P 0.00 0.00 0.00 0.88 -0.20 44 0 19 0
30MAR26 34.00 P 1.20 1.24 1.20 1.18 -0.23 44 26 75 +25
30MAR26 35.00 P 0.00 0.00 0.00 1.55 -0.25 44 0 29 0
30MAR26 36.00 P 2.00 2.00 2.00 1.94 -0.34 44 6 19 +6
30MAR26 37.00 P 0.00 0.00 0.00 2.44 -0.40 44 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 3.02 -0.43 45 0 47 0
30MAR26 39.00 P 0.00 0.00 0.00 3.63 -0.48 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.29 -0.34 46 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.81 -0.83 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.75 -0.44 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.40 -0.89 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.32 -0.83 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.04 -0.96 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.16 -0.61 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.04 45 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.22 -0.06 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 5 0
29APR26 29.00 P 0.00 0.00 0.00 0.44 -0.08 44 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.62 -0.09 45 0 5 0
29APR26 31.00 P 0.88 0.88 0.88 0.79 -0.14 44 1 22 +1
29APR26 32.00 P 0.00 0.00 0.00 1.03 -0.17 44 0 1 0
29APR26 33.00 P 1.48 1.48 1.32 1.32 -0.20 44 2 18 0
29APR26 34.00 P 0.00 0.00 0.00 1.68 -0.21 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 2.03 -0.32 44 0 37 0
29APR26 36.00 P 2.47 2.47 2.47 2.48 -0.34 44 15 31 +15
29APR26 37.00 P 3.00 3.05 3.00 2.99 -0.38 44 25 15 +15
29APR26 38.00 P 0.00 0.00 0.00 3.56 -0.42 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.18 -0.43 45 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 4.82 -0.58 46 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 5.55 -0.59 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.29 -0.27 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.04 -0.45 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.77 -0.52 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.42 -0.97 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.38 -0.67 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.05 46 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.60 -0.10 45 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 0.79 -0.14 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.02 -0.16 46 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 1.29 -0.12 46 0 24 0
29JUN26 30.00 P 0.00 0.00 0.00 1.53 -0.21 45 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 1.86 -0.22 45 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.22 -0.27 45 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.63 -0.28 45 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.06 -0.33 45 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 3.55 -0.34 45 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.05 -0.40 45 0 21 0
29JUN26 37.00 P 0.00 0.00 0.00 4.62 -0.39 45 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 5.24 -0.43 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.90 -0.45 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.58 -0.45 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.30 -0.37 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.96 -0.48 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.83 -0.39 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.54 -0.49 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.32 -0.63 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.15 -0.53 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.04 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.05 47 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.94 -0.10 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.09 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.42 -0.13 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.69 -0.16 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.19 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 -0.20 46 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.72 -0.25 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.14 -0.25 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.57 -0.29 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.05 -0.31 45 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.55 -0.32 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.07 -0.37 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.64 -0.38 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.26 -0.36 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.91 -0.42 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.57 -0.46 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.28 -0.45 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.00 -0.48 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.80 -0.43 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.52 -0.49 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.28 -0.53 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.08 -0.53 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.07 47 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 -0.08 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 -0.10 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.12 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.01 -0.11 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.33 -0.13 46 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 -0.16 46 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.13 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.50 -0.15 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.95 -0.13 46 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 4.43 -0.29 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.18 46 0 1 0
30DEC26 35.00 P 5.51 5.51 5.51 5.55 -0.13 47 1 2 +1
30DEC26 36.00 P 0.00 0.00 0.00 5.97 -0.32 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 -0.36 46 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 -0.35 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 -0.36 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.46 -0.43 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.16 -0.43 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.93 -0.39 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.65 -0.41 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.40 -0.42 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.16 -0.43 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.93 -0.44 48 0 0 0
TOTAL PUT 210 3,922 +86
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$ 78.50
29JAN26 50.00 C 0.00 0.00 0.00 28.65 -0.16 313 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.14 -0.17 280 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.66 -0.15 257 0 1 0
29JAN26 57.50 C 0.00 0.00 0.00 21.19 -0.13 237 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.69 -0.30 209 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 16.12 -0.20 166 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 13.63 -0.19 144 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.13 -0.23 120 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 8.68 -0.15 103 0 1,124 0
29JAN26 72.50 C 0.00 0.00 0.00 6.24 -0.26 84 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 3.67 -0.22 50 250 371 +250
29JAN26 77.50 C 1.80 1.86 1.05 1.12 -0.39 19 78 975 0
29JAN26 80.00 C 0.06 0.18 0.04 0.22 +0.16 31 77 7,258 -49
29JAN26 82.50 C 0.01 0.01 0.01 0.09 +0.07 46 95 2,352 0
29JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 61 12 4,653 -12
29JAN26 87.50 C 0.01 0.01 0.01 0.05 +0.04 76 1 2,644 -1
29JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 89 0 2,190 0
29JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 100 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 108 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 175 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 184 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 28.65 -0.17 254 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 26.14 -0.18 227 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 23.85 +0.03 245 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.26 -0.06 205 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 18.92 -0.07 203 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.17 -0.15 145 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 13.76 -0.06 136 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.17 -0.19 103 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 8.68 -0.15 84 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.24 -0.26 68 0 0 0
30JAN26 75.00 C 0.00 0.00 0.00 3.67 -0.22 41 0 0 0
30JAN26 77.50 C 1.09 2.00 1.09 1.21 -0.30 19 29 127 +22
30JAN26 80.00 C 0.13 0.15 0.09 0.22 +0.06 25 63 428 +27
30JAN26 82.50 C 0.00 0.00 0.00 0.09 +0.07 37 0 138 0
30JAN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.03 +0.02 81 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 0 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 0.00 100 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 28.71 -0.16 144 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 26.21 -0.17 130 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 23.85 -0.04 131 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 21.26 -0.09 109 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 18.92 -0.07 109 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 16.23 -0.17 82 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 13.76 -0.10 72 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 11.17 -0.19 53 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 8.68 -0.18 43 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 6.24 -0.26 35 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 3.67 -0.24 20 0 0 0
06FEB26 77.50 C 1.62 1.62 1.42 1.52 -0.16 17 4 4 +4
06FEB26 80.00 C 0.35 0.55 0.32 0.36 +0.01 17 51 48 +46
06FEB26 82.50 C 0.08 0.12 0.08 0.09 -0.01 20 52 54 +52
06FEB26 85.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.78 -0.09 82 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.30 -0.08 76 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.85 -0.18 71 0 0 0
26FEB26 57.50 C 21.58 21.58 21.58 21.31 -0.23 61 3 2 -1
26FEB26 60.00 C 0.00 0.00 0.00 18.92 -0.13 59 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 16.35 -0.21 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.76 -0.20 36 0 1 0
26FEB26 67.50 C 0.00 0.00 0.00 11.17 -0.30 21 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.70 -0.30 19 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.26 -0.30 17 0 115 0
26FEB26 75.00 C 3.95 4.76 3.95 3.93 -0.30 15 36 90 +6
26FEB26 77.50 C 1.98 2.60 1.98 1.95 -0.18 14 58 244 +55
26FEB26 80.00 C 0.73 1.06 0.70 0.77 -0.01 14 650 1,418 -100
26FEB26 82.50 C 0.30 0.39 0.28 0.30 -0.01 16 1,291 3,721 +384
26FEB26 85.00 C 0.15 0.18 0.13 0.12 -0.01 17 256 2,493 +161
26FEB26 87.50 C 0.09 0.10 0.08 0.05 -0.02 19 55 3,459 +49
26FEB26 90.00 C 0.05 0.06 0.05 0.04 0.00 22 11 873 -9
26FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 1,476 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 668 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.00 -0.16 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.94 -0.28 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.52 -0.21 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.03 -0.17 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.55 -0.21 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.01 -0.27 39 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.58 -0.16 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.83 -0.30 17 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.36 -0.30 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.93 -0.28 16 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 6.59 -0.27 15 0 20 0
30MAR26 75.00 C 4.85 4.85 4.52 4.46 -0.25 15 15 217 +2
30MAR26 77.50 C 2.87 2.87 2.80 2.75 -0.09 15 101 423 +63
30MAR26 80.00 C 1.46 1.74 1.40 1.40 -0.17 14 67 3,439 -5
30MAR26 82.50 C 0.92 1.01 0.76 0.81 -0.06 16 184 2,404 +151
30MAR26 85.00 C 0.50 0.58 0.47 0.49 -0.02 17 100 2,526 +23
30MAR26 87.50 C 0.32 0.38 0.32 0.32 -0.01 19 393 3,433 +55
30MAR26 90.00 C 0.22 0.26 0.22 0.22 +0.01 21 20 4,573 0
30MAR26 92.50 C 0.17 0.17 0.17 0.16 +0.02 23 2 8,374 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 531 0
30MAR26 97.50 C 0.15 0.15 0.15 0.10 +0.02 26 10 552 -10
30MAR26 100.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 976 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 818 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 29.20 -0.18 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.59 -0.30 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.24 -0.21 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.76 -0.17 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.28 -0.17 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.80 -0.20 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.41 +0.12 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.54 -0.30 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.16 -0.28 15 0 0 0
29APR26 72.50 C 7.65 7.65 7.37 6.90 -0.26 15 56 56 +56
29APR26 75.00 C 0.00 0.00 0.00 5.02 -0.04 16 0 150 0
29APR26 77.50 C 3.61 3.61 3.61 3.28 -0.08 15 1 82 0
29APR26 80.00 C 2.10 2.10 2.00 1.96 -0.09 15 4 771 +2
29APR26 82.50 C 1.26 1.26 1.26 1.24 -0.01 16 5 488 0
29APR26 85.00 C 0.82 0.86 0.75 0.80 +0.02 17 77 994 +66
29APR26 87.50 C 0.59 0.59 0.59 0.53 +0.05 18 1 356 +1
29APR26 90.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 676 0
29APR26 92.50 C 0.31 0.31 0.31 0.26 +0.06 20 5 149 +5
29APR26 95.00 C 0.24 0.24 0.24 0.19 +0.05 21 200 396 +200
29APR26 97.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 +0.04 28 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.65 +0.05 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.20 +0.08 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.71 +0.06 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.24 +0.06 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.69 -0.01 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.14 -0.09 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.61 -0.18 25 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.75 -0.29 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.39 -0.57 14 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 7.18 -0.02 14 0 37 0
29JUN26 75.00 C 5.54 5.54 5.54 5.36 -0.18 15 4 33 0
29JUN26 77.50 C 3.68 3.68 3.68 3.66 -0.12 14 5 184 +5
29JUN26 80.00 C 2.61 2.61 2.54 2.32 -0.07 14 8 750 -3
29JUN26 82.50 C 1.81 1.96 1.81 1.52 +0.03 15 50 1,306 +39
29JUN26 85.00 C 1.28 1.28 1.20 1.01 +0.11 15 23 2,162 +5
29JUN26 87.50 C 0.93 0.93 0.88 0.67 +0.14 16 11 1,315 0
29JUN26 90.00 C 0.70 0.74 0.70 0.45 +0.13 17 800 1,915 +300
29JUN26 92.50 C 0.56 0.56 0.56 0.32 +0.12 18 140 1,819 +140
29JUN26 95.00 C 0.42 0.43 0.41 0.22 +0.08 19 73 2,007 +73
29JUN26 97.50 C 0.00 0.00 0.00 0.16 +0.06 19 0 205 0
29JUN26 100.00 C 0.25 0.25 0.25 0.12 +0.05 20 4 1,052 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.05 21 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 29.65 +0.05 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.20 +0.08 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.71 +0.06 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.24 +0.06 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.69 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.14 -0.09 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.61 -0.18 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.78 -0.26 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.52 -0.44 14 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.48 -0.18 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.69 -0.11 15 0 60 0
29SEP26 77.50 C 0.00 0.00 0.00 4.19 -0.20 15 0 30 0
29SEP26 80.00 C 2.97 2.97 2.97 3.12 -0.23 16 1 148 +1
29SEP26 82.50 C 2.32 2.32 2.32 2.51 -0.16 17 5 255 -4
29SEP26 85.00 C 1.82 1.82 1.82 2.10 -0.08 18 7 728 0
29SEP26 87.50 C 1.55 1.55 1.35 1.79 -0.02 20 16 633 -16
29SEP26 90.00 C 1.20 1.20 1.11 1.57 +0.03 21 53 2,491 +50
29SEP26 92.50 C 0.00 0.00 0.00 1.41 +0.06 22 0 77 0
29SEP26 95.00 C 0.84 0.84 0.84 1.29 +0.10 24 100 1,152 0
29SEP26 97.50 C 0.00 0.00 0.00 1.18 +0.12 25 0 59 0
29SEP26 100.00 C 0.00 0.00 0.00 1.12 +0.14 26 0 220 0
29SEP26 102.50 C 0.00 0.00 0.00 1.07 +0.17 28 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 +0.20 29 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.99 +0.19 30 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.96 +0.20 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.95 +0.22 33 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.94 +0.23 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.93 +0.25 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.92 +0.25 36 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 29.65 +0.05 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.21 +0.09 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.71 +0.06 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.24 +0.06 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.69 -0.01 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.14 -0.09 23 0 0 0
30DEC26 65.00 C 14.57 14.57 14.57 14.61 -0.18 20 1 8 +1
30DEC26 67.50 C 0.00 0.00 0.00 11.78 -0.30 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.53 -0.43 13 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 7.60 -0.27 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.85 -0.19 14 0 41 0
30DEC26 77.50 C 4.60 4.88 4.60 4.63 -0.14 14 42 248 +2
30DEC26 80.00 C 4.00 4.00 3.51 3.71 -0.07 15 24 698 +22
30DEC26 82.50 C 2.74 2.74 2.74 2.99 -0.07 16 10 487 0
30DEC26 85.00 C 1.98 2.02 1.98 2.43 -0.07 16 112 746 +105
30DEC26 87.50 C 1.70 1.76 1.64 1.99 -0.06 17 40 412 +20
30DEC26 90.00 C 0.00 0.00 0.00 1.65 -0.08 18 0 522 0
30DEC26 92.50 C 0.00 0.00 0.00 1.41 -0.05 19 0 160 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 +0.04 20 0 251 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 +0.09 21 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.12 +0.14 22 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 +0.17 23 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 +0.20 24 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 0.99 +0.19 25 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.96 +0.20 26 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.95 +0.22 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.94 +0.23 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 +0.25 30 0 7 0
TOTAL CALL 5,842 106,926 +2,233
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
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 0.00 140 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 90 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 75 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 170 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 38 250 691 +200
29JAN26 77.50 P 0.07 0.09 0.07 0.07 -0.16 16 46 1,093 +3
29JAN26 80.00 P 1.50 1.69 0.75 1.71 +0.43 31 296 4,512 -90
29JAN26 82.50 P 3.78 3.95 3.10 4.08 +0.37 46 22 977 -282
29JAN26 85.00 P 5.86 5.86 5.86 6.65 +0.44 75 139 1,497 0
29JAN26 87.50 P 0.00 0.00 0.00 9.03 +0.32 73 0 208 0
29JAN26 90.00 P 0.00 0.00 0.00 11.53 +0.32 88 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 14.03 +0.19 103 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 16.53 +0.29 118 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 19.03 +0.25 131 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 21.54 +0.31 149 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.04 +0.20 162 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.55 +0.24 179 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.05 +0.24 192 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.56 +0.23 208 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 34.06 +0.29 220 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.57 +0.29 235 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.08 +0.27 250 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 41.59 +0.29 265 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.06 +0.05 226 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.07 +0.06 207 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.08 +0.07 190 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.09 +0.08 172 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.10 +0.09 154 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.11 +0.10 136 0 0 0
30JAN26 65.00 P 0.00 0.00 0.00 0.12 +0.11 118 0 0 0
30JAN26 67.50 P 0.00 0.00 0.00 0.13 +0.12 100 0 0 0
30JAN26 70.00 P 0.00 0.00 0.00 0.14 +0.12 81 0 0 0
30JAN26 72.50 P 0.00 0.00 0.00 0.15 +0.12 62 0 0 0
30JAN26 75.00 P 0.01 0.01 0.01 0.16 +0.09 41 5 125 +5
30JAN26 77.50 P 0.18 0.18 0.07 0.23 0.00 21 75 195 +70
30JAN26 80.00 P 1.39 1.50 0.85 1.71 +0.33 26 71 228 +38
30JAN26 82.50 P 0.00 0.00 0.00 4.08 +0.37 38 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 6.65 +0.44 62 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 9.03 +0.32 60 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.53 +0.32 73 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 14.03 +0.19 85 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.53 +0.19 97 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.03 +0.24 109 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.54 +0.25 123 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 24.04 +0.20 134 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 26.55 +0.24 147 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 29.05 +0.24 158 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 31.56 +0.23 171 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.05 124 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.07 +0.06 114 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.07 104 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.09 +0.08 94 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.10 +0.09 84 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.11 +0.10 75 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.12 +0.11 65 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.13 +0.12 54 0 0 0
06FEB26 70.00 P 0.00 0.00 0.00 0.14 +0.12 44 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.15 +0.12 34 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.16 +0.09 23 0 0 0
06FEB26 77.50 P 0.35 0.39 0.33 0.41 +0.09 16 8 40 +8
06FEB26 80.00 P 1.40 1.63 1.40 1.76 +0.24 16 4 54 +4
06FEB26 82.50 P 0.00 0.00 0.00 4.08 +0.33 22 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 6.65 +0.44 35 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 9.03 +0.32 35 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 11.53 +0.32 43 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 14.03 +0.19 50 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 16.53 +0.19 56 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 19.03 +0.24 63 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 21.54 +0.25 71 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 24.04 +0.20 77 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 26.55 +0.24 84 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 29.05 +0.24 90 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 31.56 +0.23 97 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.07 +0.06 66 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.09 +0.08 54 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.10 +0.09 49 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.11 +0.10 43 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.12 +0.11 37 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.13 +0.12 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.14 +0.11 26 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.15 +0.08 20 0 143 0
26FEB26 75.00 P 0.20 0.20 0.12 0.24 0.00 15 81 618 +69
26FEB26 77.50 P 0.69 0.73 0.45 0.70 +0.01 13 737 2,461 +271
26FEB26 80.00 P 1.99 2.07 1.39 2.07 +0.30 14 217 4,804 +61
26FEB26 82.50 P 3.84 4.16 3.49 4.08 +0.17 14 50 3,461 -8
26FEB26 85.00 P 6.60 6.60 6.51 6.65 +0.42 22 42 1,448 0
26FEB26 87.50 P 0.00 0.00 0.00 9.03 +0.32 23 0 766 0
26FEB26 90.00 P 10.96 10.96 10.96 11.53 +0.32 27 155 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.03 +0.19 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.53 +0.19 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.03 +0.24 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.54 +0.25 45 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.04 +0.20 48 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.55 +0.24 53 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.05 +0.24 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.56 +0.23 61 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.06 +0.29 64 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.57 +0.17 68 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.08 +0.18 72 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.59 +0.19 76 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 0.06 +0.05 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.06 46 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.07 42 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.09 +0.08 38 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.10 +0.09 34 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.10 30 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.11 26 0 230 0
30MAR26 67.50 P 0.07 0.07 0.07 0.13 +0.11 22 15 386 0
30MAR26 70.00 P 0.09 0.09 0.09 0.14 +0.08 18 43 576 +43
30MAR26 72.50 P 0.19 0.20 0.19 0.23 +0.04 15 11 521 +11
30MAR26 75.00 P 0.50 0.50 0.37 0.58 +0.06 15 66 2,725 +24
30MAR26 77.50 P 1.05 1.22 0.91 1.27 +0.07 14 418 4,755 +73
30MAR26 80.00 P 2.38 2.55 2.07 2.44 +0.09 13 69 4,305 +11
30MAR26 82.50 P 4.04 4.43 3.65 4.34 -0.06 14 62 4,572 +58
30MAR26 85.00 P 6.55 6.55 6.55 6.71 +0.26 17 10 3,745 0
30MAR26 87.50 P 0.00 0.00 0.00 9.08 +0.29 19 0 1,033 0
30MAR26 90.00 P 11.00 11.00 11.00 11.53 +0.31 21 3 1,770 -3
30MAR26 92.50 P 0.00 0.00 0.00 14.03 +0.19 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.53 +0.19 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.03 +0.24 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.54 +0.25 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.04 +0.20 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.55 +0.24 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.05 +0.24 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.56 +0.23 46 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.06 +0.29 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.57 +0.17 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.08 +0.18 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.59 +0.19 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.06 38 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.08 31 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 +0.09 28 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 +0.10 25 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 +0.10 21 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.13 +0.09 18 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 0.15 +0.02 15 0 525 0
29APR26 72.50 P 0.30 0.34 0.30 0.36 +0.04 15 250 309 +169
29APR26 75.00 P 0.65 0.74 0.65 0.81 +0.08 14 152 850 +40
29APR26 77.50 P 1.49 1.49 1.24 1.60 +0.15 14 3 3,432 +1
29APR26 80.00 P 2.55 2.69 2.33 2.80 +0.17 14 67 731 +7
29APR26 82.50 P 4.07 4.07 4.07 4.59 +0.17 14 80 491 +14
29APR26 85.00 P 0.00 0.00 0.00 6.85 +0.38 17 0 180 0
29APR26 87.50 P 0.00 0.00 0.00 9.15 +0.25 18 0 7 0
29APR26 90.00 P 0.00 0.00 0.00 11.54 +0.32 19 0 393 0
29APR26 92.50 P 0.00 0.00 0.00 14.03 +0.19 21 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.53 +0.19 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.03 +0.24 27 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.54 +0.25 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.04 +0.20 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.55 +0.24 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.05 +0.24 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.56 +0.23 39 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.06 +0.29 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.06 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.08 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.09 20 0 101 0
29JUN26 62.50 P 0.11 0.11 0.11 0.11 +0.08 17 3 261 +3
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.03 14 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 +0.04 14 0 507 0
29JUN26 70.00 P 0.00 0.00 0.00 0.57 +0.07 14 2,500 3,325 +2,444
29JUN26 72.50 P 0.00 0.00 0.00 1.12 +0.13 14 0 1,854 0
29JUN26 75.00 P 1.57 1.73 1.40 1.97 +0.19 13 89 1,647 -60
29JUN26 77.50 P 2.77 2.91 2.46 3.15 +0.24 13 447 2,091 +206
29JUN26 80.00 P 4.45 4.45 3.90 4.66 +0.27 13 17 2,659 0
29JUN26 82.50 P 6.16 6.40 5.70 6.59 +0.34 13 111 2,423 +105
29JUN26 85.00 P 7.85 7.85 7.85 8.95 +0.65 15 2 1,378 -2
29JUN26 87.50 P 0.00 0.00 0.00 11.22 +0.59 16 0 1,950 0
29JUN26 90.00 P 0.00 0.00 0.00 13.16 +0.40 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.48 -0.51 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.38 +0.94 19 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.18 +0.36 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 22.56 +0.33 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.94 +0.07 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.32 +0.24 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.71 +0.18 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.10 +0.09 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.50 -0.14 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.90 -0.02 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.35 -0.13 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.82 -0.04 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.05 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.06 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.07 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.08 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.09 16 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.07 14 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.10 14 0 125 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 +0.14 14 10 78 0
29SEP26 70.00 P 0.00 0.00 0.00 1.10 +0.18 15 0 536 0
29SEP26 72.50 P 1.90 2.06 1.87 1.91 +0.19 15 93 754 -13
29SEP26 75.00 P 3.01 3.20 2.96 3.01 +0.17 16 71 1,824 +5
29SEP26 77.50 P 4.53 4.53 4.12 4.38 +0.13 16 23 1,338 +9
29SEP26 80.00 P 6.30 6.30 6.30 6.01 +0.09 17 1 1,753 +1
29SEP26 82.50 P 8.24 8.24 8.24 8.07 +0.17 18 78 1,070 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 +0.24 19 0 583 0
29SEP26 87.50 P 0.00 0.00 0.00 12.20 -0.07 20 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.93 +0.77 24 0 320 0
29SEP26 92.50 P 0.00 0.00 0.00 17.34 +0.38 26 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.15 -0.11 24 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 21.49 -0.03 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.00 -0.01 26 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 26.22 -0.04 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.61 -0.03 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.01 -0.04 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.42 -0.02 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.84 -0.03 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.26 -0.04 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.70 -0.03 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.14 -0.03 29 0 40 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.05 20 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.06 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.07 17 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.08 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.07 14 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.02 12 0 193 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 0.00 12 0 23 0
30DEC26 67.50 P 0.00 0.00 0.00 0.56 -0.01 12 0 247 0
30DEC26 70.00 P 1.42 1.50 1.42 1.13 0.00 13 11 374 -1
30DEC26 72.50 P 2.10 2.30 2.10 2.01 +0.05 14 11 562 +11
30DEC26 75.00 P 3.50 3.55 2.99 3.20 +0.12 15 12 1,116 +12
30DEC26 77.50 P 4.80 4.93 4.49 4.65 +0.18 15 9 855 +9
30DEC26 80.00 P 6.52 6.52 6.42 6.35 +0.25 16 2 804 0
30DEC26 82.50 P 0.00 0.00 0.00 8.24 +0.26 17 0 585 0
30DEC26 85.00 P 0.00 0.00 0.00 9.99 +0.25 17 0 666 0
30DEC26 87.50 P 12.18 12.87 12.18 12.20 -0.07 18 8 74 +2
30DEC26 90.00 P 0.00 0.00 0.00 14.93 +0.77 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.34 +0.38 23 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 19.21 -0.05 22 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.80 +0.24 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.00 -0.01 24 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 26.23 -0.05 23 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.90 +0.24 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.03 -0.02 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.42 -0.04 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.84 -0.03 26 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.26 -0.09 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.70 -0.08 26 0 0 0
TOTAL PUT 6,945 93,805 +3,528
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$ 7.72
29JAN26 5.25 C 0.00 0.00 0.00 2.51 +0.01 332 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.26 +0.01 299 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.00 0.00 250 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.75 0.00 220 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.25 -0.01 162 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.00 0.00 133 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.74 -0.01 94 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.24 -0.01 39 0 44 0
29JAN26 7.75 C 0.07 0.07 0.06 0.08 +0.01 41 495 721 +309
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,291 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 985 0
29JAN26 8.50 C 0.01 0.01 0.01 0.01 0.00 79 4 716 -1
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 202 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 227 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 251 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 273 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 293 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.51 0.00 80 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.28 +0.03 80 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.00 -0.02 57 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.76 0.00 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.49 -0.07 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.25 -0.01 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.00 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 0.00 22 0 30 0
26FEB26 7.75 C 0.20 0.20 0.20 0.21 +0.01 24 2 87 0
26FEB26 8.00 C 0.12 0.12 0.11 0.11 0.00 24 46 1,162 -36
26FEB26 8.25 C 0.06 0.07 0.06 0.06 +0.01 25 221 758 -1
26FEB26 8.50 C 0.04 0.04 0.04 0.03 +0.01 26 38 566 +38
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 258 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 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 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.51 -0.01 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.28 +0.01 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.80 +0.02 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.30 +0.01 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.84 +0.02 27 0 21 0
30MAR26 7.25 C 0.00 0.00 0.00 0.61 -0.04 23 0 27 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 -0.01 23 0 13 0
30MAR26 7.75 C 0.35 0.35 0.31 0.31 0.00 24 44 273 +4
30MAR26 8.00 C 0.00 0.00 0.00 0.21 0.00 24 0 315 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 +0.01 25 0 393 0
30MAR26 8.50 C 0.10 0.10 0.10 0.08 0.00 24 10 498 +10
30MAR26 8.75 C 0.07 0.07 0.07 0.05 0.00 24 25 305 +10
30MAR26 9.00 C 0.05 0.05 0.05 0.03 0.00 25 220 532 -36
30MAR26 9.25 C 0.03 0.03 0.03 0.02 0.00 26 10 137 +10
30MAR26 9.50 C 0.03 0.03 0.03 0.01 0.00 25 33 267 -33
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 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 59 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.54 0.00 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.33 +0.04 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.82 +0.02 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.30 -0.03 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.53 +0.02 24 100 251 +100
29APR26 7.75 C 0.00 0.00 0.00 0.38 0.00 23 100 415 +100
29APR26 8.00 C 0.28 0.28 0.28 0.28 0.00 24 3 835 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 +0.01 24 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 0.00 23 0 200 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 106 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29APR26 9.50 C 0.06 0.06 0.06 0.02 0.00 23 15 27 +15
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 10 0
29JUN26 5.25 C 0.00 0.00 0.00 2.56 -0.01 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 +0.01 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.03 -0.04 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 -0.02 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 -0.09 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.01 21 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.02 23 0 52 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 0.00 24 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 0.20 +0.01 23 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 0.16 0.16 0.16 0.10 0.00 23 1 736 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 0.04 +0.01 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 34 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 -0.01 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 -0.04 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 -0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.04 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.36 -0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 -0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.01 -0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.86 -0.03 24 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 -0.03 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.03 25 0 30 0
29SEP26 8.25 C 0.37 0.37 0.37 0.42 -0.02 25 1 7 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 0.00 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 0.00 26 0 23 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.02 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 0.01 -0.01 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.56 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 -0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 -0.02 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 0.00 24 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.01 24 0 12 0
30DEC26 8.00 C 0.56 0.56 0.56 0.62 +0.01 24 20 74 +20
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.01 24 0 39 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.01 24 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.01 25 0 5 0
30DEC26 10.00 C 0.19 0.21 0.19 0.17 +0.02 25 12 109 +12
30DEC26 10.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
TOTAL CALL 1,400 26,960 +521
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JAN26 7.50 P 0.01 0.02 0.01 0.02 +0.01 40 1,000 1,137 +790
29JAN26 7.75 P 0.07 0.12 0.07 0.12 +0.04 45 820 1,053 -314
29JAN26 8.00 P 0.25 0.34 0.21 0.31 +0.04 53 1,556 1,819 +1,245
29JAN26 8.25 P 0.00 0.00 0.00 0.55 +0.05 71 0 631 -52
29JAN26 8.50 P 0.00 0.00 0.00 0.80 +0.05 93 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.05 +0.05 113 0 151 0
29JAN26 9.00 P 0.00 0.00 0.00 1.30 +0.04 133 0 5 0
29JAN26 9.25 P 0.00 0.00 0.00 1.56 +0.05 164 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.80 +0.01 168 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.08 +0.07 224 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.30 +0.04 200 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.78 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.78 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.85 +0.09 459 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.35 +0.09 480 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 33 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 0.02 +0.01 25 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 172 0
26FEB26 7.50 P 0.08 0.08 0.07 0.11 +0.03 23 5 577 +5
26FEB26 7.75 P 0.16 0.23 0.15 0.23 +0.04 25 155 866 +20
26FEB26 8.00 P 0.31 0.42 0.31 0.39 +0.04 26 3,180 3,208 +2,719
26FEB26 8.25 P 0.52 0.52 0.52 0.59 +0.04 27 50 781 +6
26FEB26 8.50 P 0.00 0.00 0.00 0.82 +0.04 31 0 484 0
26FEB26 8.75 P 0.00 0.00 0.00 1.06 +0.03 35 0 47 0
26FEB26 9.00 P 0.00 0.00 0.00 1.30 +0.04 37 0 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.56 +0.01 45 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 1.83 +0.03 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.08 +0.02 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.30 +0.03 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.79 +0.02 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.35 +0.04 88 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.83 +0.07 90 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.28 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.85 +0.04 124 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.35 +0.04 130 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 23 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 142 0
30MAR26 7.25 P 0.08 0.10 0.08 0.11 +0.02 24 70 320 +70
30MAR26 7.50 P 0.13 0.18 0.13 0.19 +0.03 23 245 415 +182
30MAR26 7.75 P 0.31 0.31 0.31 0.31 +0.03 24 30 1,570 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.05 25 0 923 0
30MAR26 8.25 P 0.00 0.00 0.00 0.65 +0.04 26 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.03 26 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 +0.03 28 0 739 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 +0.04 28 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.56 +0.01 33 0 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.83 +0.03 40 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.08 +0.02 44 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.30 +0.03 41 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 2.79 +0.02 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.35 +0.04 63 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.83 +0.06 65 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.32 +0.04 78 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.85 +0.04 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.35 +0.04 93 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.80 +0.02 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.33 +0.05 97 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29APR26 7.00 P 0.07 0.07 0.07 0.09 +0.02 23 50 199 +50
29APR26 7.25 P 0.11 0.14 0.11 0.15 +0.02 23 100 289 +100
29APR26 7.50 P 0.22 0.22 0.22 0.24 +0.03 23 93 156 +93
29APR26 7.75 P 0.00 0.00 0.00 0.36 +0.03 23 90 806 +80
29APR26 8.00 P 0.51 0.51 0.51 0.51 +0.03 24 185 645 +165
29APR26 8.25 P 0.00 0.00 0.00 0.69 +0.04 25 0 95 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 +0.04 26 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 +0.01 24 0 12 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 +0.08 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.08 +0.02 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.30 +0.03 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 +0.02 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 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 0.05 +0.01 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 105 0
29JUN26 7.00 P 0.13 0.16 0.13 0.19 +0.02 23 116 490 +101
29JUN26 7.25 P 0.22 0.25 0.22 0.27 +0.02 22 18 116 +3
29JUN26 7.50 P 0.33 0.33 0.33 0.38 +0.03 22 30 305 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.04 23 0 449 0
29JUN26 8.00 P 0.67 0.68 0.67 0.69 +0.07 24 230 558 +30
29JUN26 8.25 P 0.00 0.00 0.00 0.82 +0.03 22 0 148 0
29JUN26 8.50 P 1.02 1.02 1.02 1.05 +0.03 24 1 238 -1
29JUN26 8.75 P 0.00 0.00 0.00 1.21 +0.02 22 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.47 +0.09 25 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.68 +0.07 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.93 +0.04 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.14 +0.01 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 +0.05 31 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 +0.05 33 0 0 0
29JUN26 11.00 P 3.27 3.27 3.27 3.37 +0.06 33 5 35 +5
29JUN26 11.50 P 0.00 0.00 0.00 3.85 +0.05 33 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 +0.06 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.84 +0.05 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.32 +0.04 34 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.04 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 +0.04 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.80 +0.01 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.33 +0.05 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 25 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 0.00 25 0 105 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 251 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 0.00 26 0 260 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 0.00 26 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.01 27 0 123 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.01 27 0 228 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 0.00 27 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 +0.01 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 +0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.02 28 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.02 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.02 29 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.02 30 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 +0.02 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 +0.03 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 +0.03 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 +0.03 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 +0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 +0.03 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.96 +0.03 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 +0.05 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.94 +0.04 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.02 25 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.02 25 0 116 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 300 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 +0.04 26 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.04 26 0 85 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.04 26 0 25 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 +0.05 26 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 +0.05 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.05 27 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 +0.05 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 +0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.04 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.05 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 +0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.04 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.47 +0.04 33 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.04 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 +0.04 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 +0.03 42 0 0 0
TOTAL PUT 8,029 27,062 +5,327
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$ 12.32
29JAN26 8.25 C 0.00 0.00 0.00 4.07 +0.29 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.82 +0.24 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.57 +0.29 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.32 +0.29 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.07 +0.29 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.82 +0.29 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.57 +0.29 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 +0.27 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.82 +0.29 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.32 +0.29 0 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.82 +0.28 0 0 434 0
29JAN26 12.00 C 0.25 0.25 0.22 0.33 +0.21 25 147 641 +123
29JAN26 12.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 1,079 0
29JAN26 13.00 C 0.01 0.01 0.01 0.01 0.00 45 3 957 -3
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.59 +0.29 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.34 +0.29 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 +0.34 63 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.84 +0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.62 +0.32 48 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.39 +0.33 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.85 +0.31 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.36 +0.31 23 0 0 0
26FEB26 11.50 C 0.81 0.81 0.80 0.91 +0.26 23 200 313 +200
26FEB26 12.00 C 0.00 0.00 0.00 0.52 +0.19 22 0 143 0
26FEB26 12.50 C 0.18 0.25 0.18 0.25 +0.10 22 109 2,309 +108
26FEB26 13.00 C 0.00 0.00 0.00 0.11 +0.06 23 0 4,196 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 164 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.35 +0.29 52 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.10 +0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.85 +0.29 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.70 +0.38 96 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.36 +0.29 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.11 +0.29 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.98 +0.42 86 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.61 +0.30 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.36 +0.29 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.11 +0.29 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.87 +0.29 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.72 +0.39 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.38 +0.31 39 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 +0.31 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.94 +0.36 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 +0.28 22 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 +0.29 29 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 +0.22 23 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.29 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.04 +0.23 24 0 114 0
30MAR26 12.00 C 0.59 0.59 0.59 0.70 +0.17 24 15 44 0
30MAR26 12.50 C 0.41 0.41 0.41 0.44 +0.12 24 10 611 0
30MAR26 13.00 C 0.00 0.00 0.00 0.26 +0.08 24 0 887 0
30MAR26 13.50 C 0.15 0.15 0.15 0.14 +0.05 24 10 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.72 +0.39 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.49 +0.38 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.23 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.94 +0.31 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.68 +0.28 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 +0.26 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.93 +0.23 21 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 +0.26 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 +0.22 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.83 +0.17 24 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.57 +0.12 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.38 +0.09 24 0 109 0
29APR26 13.50 C 0.00 0.00 0.00 0.24 +0.07 24 0 41 0
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.72 +0.32 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.44 +0.28 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 +0.37 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.25 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.72 +0.30 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.49 +0.31 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.21 +0.25 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 +0.28 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 +0.28 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.25 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 +0.22 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 +0.21 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 +0.24 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.18 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.77 +0.15 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 +0.09 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.07 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.05 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 +0.33 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 +0.27 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 +0.29 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 +0.30 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.25 +0.28 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 +0.28 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 +0.28 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.27 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 +0.24 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.20 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.43 +0.19 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 +0.16 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 +0.13 26 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 +0.08 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.07 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.72 +0.28 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.49 +0.28 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.27 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 +0.27 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 +0.23 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.58 +0.23 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 +0.22 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 +0.26 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.60 +0.24 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 +0.18 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 +0.12 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.10 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.10 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.06 25 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.08 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.08 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 +0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
TOTAL CALL 494 15,214 +428
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 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 0.00 171 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 547 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 -0.09 26 5 338 0
29JAN26 12.50 P 0.39 0.39 0.39 0.21 -0.28 26 1 312 -1
29JAN26 13.00 P 0.00 0.00 0.00 0.69 -0.30 46 0 65 0
29JAN26 13.50 P 0.00 0.00 0.00 1.20 -0.29 81 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.73 -0.24 128 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.18 -0.31 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.76 -0.23 197 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.28 -0.21 233 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.69 -0.28 168 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.19 -0.29 185 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.69 -0.30 201 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.19 -0.30 216 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 260 0
26FEB26 11.50 P 0.08 0.08 0.07 0.06 -0.04 23 203 806 -3
26FEB26 12.00 P 0.21 0.21 0.17 0.18 -0.11 23 162 355 +77
26FEB26 12.50 P 0.00 0.00 0.00 0.41 -0.19 23 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 0.77 -0.26 24 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.22 -0.28 27 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.73 -0.28 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.18 -0.31 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.76 -0.30 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.28 -0.29 63 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.69 -0.40 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.19 -0.41 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.69 -0.41 59 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.19 -0.40 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.04 24 0 200 0
30MAR26 11.50 P 0.19 0.19 0.19 0.16 -0.08 24 5 565 -3
30MAR26 12.00 P 0.00 0.00 0.00 0.32 -0.12 24 0 132 0
30MAR26 12.50 P 0.56 0.56 0.56 0.56 -0.18 24 1 107 +1
30MAR26 13.00 P 0.90 0.90 0.90 0.90 -0.22 25 1 79 -1
30MAR26 13.50 P 0.00 0.00 0.00 1.29 -0.25 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.76 -0.25 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.21 -0.28 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.76 -0.30 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 -0.29 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.69 -0.40 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 -0.41 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 -0.41 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.20 -0.39 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 40 0
29APR26 11.00 P 0.14 0.14 0.14 0.13 -0.06 24 30 38 +30
29APR26 11.50 P 0.00 0.00 0.00 0.25 -0.08 24 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 -0.12 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.66 -0.17 24 0 204 0
29APR26 13.00 P 0.00 0.00 0.00 0.99 -0.20 25 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.35 -0.22 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.76 -0.27 25 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.27 -0.23 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.76 -0.30 33 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.28 -0.29 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.69 -0.40 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.19 -0.41 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.69 -0.41 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.03 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.06 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.09 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.13 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 -0.17 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 -0.19 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.68 -0.20 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.07 -0.22 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 -0.22 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 -0.22 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.36 -0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.83 -0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.32 -0.28 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.81 -0.29 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.31 -0.28 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.08 27 0 1 0
29SEP26 11.00 P 0.60 0.60 0.60 0.56 -0.09 27 2 141 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.13 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 -0.15 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.19 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 -0.21 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 -0.21 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.80 -0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 -0.25 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 -0.24 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 -0.23 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.25 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 -0.27 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.52 -0.24 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.04 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.06 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.07 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.10 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.12 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 -0.14 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.17 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 -0.19 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 -0.21 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 -0.23 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 -0.23 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.25 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.24 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.66 -0.23 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.09 -0.27 31 0 0 0
TOTAL PUT 410 6,565 +98
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$ 65.30
29JAN26 41.00 C 0.00 0.00 0.00 24.31 +0.30 211 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.31 -0.07 200 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.75 +0.74 379 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.31 +0.30 179 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.71 +0.70 337 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 19.75 +0.74 328 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.48 +0.47 255 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.31 +0.10 139 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 16.58 +0.19 250 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 15.31 -0.08 120 0 47 -1
29JAN26 52.50 C 0.00 0.00 0.00 13.08 +0.57 200 0 320 0
29JAN26 55.00 C 10.27 10.53 10.23 10.31 +0.18 76 320 4,024 -320
29JAN26 57.50 C 7.90 7.90 7.90 7.83 +0.13 80 5 1,398 -5
29JAN26 60.00 C 5.17 5.17 5.12 5.31 +0.14 36 10 828 -8
29JAN26 62.50 C 2.81 3.11 2.70 2.82 +0.13 28 136 1,565 -31
29JAN26 65.00 C 0.59 0.76 0.56 0.73 -0.11 29 190 710 +156
29JAN26 67.50 C 0.12 0.14 0.12 0.05 -0.07 30 83 255 +45
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 72.50 C 0.03 0.03 0.03 0.01 0.00 60 165 165 +165
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 - 148 0 0 -
26FEB26 42.00 C 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.75 +0.36 93 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.41 +0.30 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.71 +0.60 82 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.75 +0.64 80 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.48 +0.34 56 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.33 -0.06 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.85 +0.46 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.31 -0.27 0 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.32 +0.69 57 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 10.45 0.00 26 0 374 0
26FEB26 57.50 C 0.00 0.00 0.00 8.08 +0.35 29 0 560 0
26FEB26 60.00 C 0.00 0.00 0.00 5.81 +0.19 28 0 918 0
26FEB26 62.50 C 3.54 3.54 3.54 3.57 +0.04 23 1 796 0
26FEB26 65.00 C 1.96 2.04 1.96 2.07 +0.02 24 32 1,233 0
26FEB26 67.50 C 1.02 1.17 0.97 1.08 +0.04 25 84 882 +66
26FEB26 70.00 C 0.58 0.58 0.53 0.48 +0.02 25 48 219 0
26FEB26 72.50 C 0.26 0.27 0.26 0.18 0.00 25 113 151 +98
26FEB26 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 26 0
26FEB26 77.50 C 0.10 0.10 0.10 0.02 0.00 25 15 85 0
26FEB26 80.00 C 0.11 0.11 0.11 0.01 0.00 27 15 35 +15
26FEB26 82.50 C 0.07 0.07 0.06 0.01 0.00 31 30 30 +30
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 35.42 -0.10 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 34.59 +0.43 90 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 33.46 -0.03 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.46 +0.10 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 31.47 +0.30 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 30.32 +0.14 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 29.90 +0.85 91 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 28.48 +0.29 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 27.31 -0.15 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 26.49 +0.36 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 25.48 -0.06 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.45 +0.24 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 23.51 +0.13 34 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 22.75 +0.36 60 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 21.41 +0.19 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 20.71 +0.48 52 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 19.75 +0.52 51 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 18.56 -0.23 34 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 17.92 +0.53 51 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 16.85 +0.20 46 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 16.03 +0.45 49 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 13.32 +0.57 36 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 10.55 +0.04 0 0 852 0
30MAR26 57.50 C 8.00 8.00 8.00 8.53 +0.60 28 2 450 -2
30MAR26 60.00 C 0.00 0.00 0.00 6.19 +0.24 23 0 705 0
30MAR26 62.50 C 0.00 0.00 0.00 4.42 -0.01 24 0 679 0
30MAR26 65.00 C 2.91 2.91 2.91 3.07 +0.03 25 4 428 +4
30MAR26 67.50 C 2.03 2.16 1.87 2.05 +0.09 26 85 373 +46
30MAR26 70.00 C 1.29 1.29 1.26 1.25 +0.06 26 31 309 +19
30MAR26 72.50 C 0.87 0.88 0.83 0.72 +0.04 26 39 408 +39
30MAR26 75.00 C 0.55 0.55 0.55 0.39 +0.02 26 15 278 +15
30MAR26 77.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 5 0
30MAR26 80.00 C 0.23 0.23 0.23 0.10 0.00 26 15 15 +15
30MAR26 82.50 C 0.19 0.19 0.17 0.05 0.00 26 30 35 +15
30MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 23.60 +0.22 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.75 -0.04 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.66 -0.03 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.71 +0.01 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.23 +0.45 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.65 -0.14 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.92 +0.07 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.85 +0.20 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.03 +0.16 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.37 +0.02 27 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 11.04 +0.20 26 0 113 0
29APR26 57.50 C 8.50 8.50 8.50 8.84 +0.38 25 5 749 +5
29APR26 60.00 C 6.60 6.60 6.60 6.80 0.00 25 8 847 +8
29APR26 62.50 C 0.00 0.00 0.00 4.96 -0.01 23 0 339 0
29APR26 65.00 C 0.00 0.00 0.00 3.63 +0.04 24 0 938 0
29APR26 67.50 C 0.00 0.00 0.00 2.62 +0.10 25 0 371 0
29APR26 70.00 C 1.83 1.83 1.83 1.75 +0.07 25 4 64 +4
29APR26 72.50 C 0.00 0.00 0.00 1.13 +0.05 25 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 0.42 +0.02 25 0 36 0
29APR26 80.00 C 0.40 0.40 0.40 0.24 +0.01 25 2 47 +2
29APR26 82.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 30.59 -0.07 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.90 +0.53 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.05 +0.86 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.68 +0.22 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.65 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.75 +0.21 40 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.67 +0.46 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.77 +0.01 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.75 -0.04 33 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.72 +0.03 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.74 +0.04 25 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 20.23 +0.45 43 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 18.88 -0.14 31 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.92 +0.03 31 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.89 -0.15 28 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 16.03 +0.16 30 0 276 0
29JUN26 52.50 C 0.00 0.00 0.00 13.57 +0.22 26 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 11.25 +0.28 24 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 9.22 -0.06 25 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 7.33 +0.33 25 0 46 0
29JUN26 62.50 C 0.00 0.00 0.00 5.74 +0.15 25 0 303 0
29JUN26 65.00 C 0.00 0.00 0.00 4.39 +0.11 25 0 1,904 0
29JUN26 67.50 C 0.00 0.00 0.00 3.32 +0.05 25 0 1,070 0
29JUN26 70.00 C 0.00 0.00 0.00 2.45 +0.07 26 0 74 0
29JUN26 72.50 C 0.00 0.00 0.00 1.74 +0.04 25 0 42 0
29JUN26 75.00 C 1.47 1.47 1.47 1.22 +0.03 25 3 135 0
29JUN26 77.50 C 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 - 25 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 24.67 +0.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.77 +0.01 32 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.75 -0.04 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.72 +0.03 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.74 +0.04 24 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 20.23 +0.45 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.88 -0.14 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.95 +0.06 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 17.15 +0.11 30 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 16.03 +0.16 26 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 13.69 +0.34 24 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.56 +0.46 24 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.60 +0.32 24 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.77 +0.18 23 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 6.37 0.00 24 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 5.08 +0.11 24 0 44 0
29SEP26 67.50 C 0.00 0.00 0.00 4.04 +0.08 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 3.35 +0.15 25 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 -0.09 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 1.95 -0.04 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.64 0.00 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.48 - 24 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 23.77 +0.01 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.75 -0.04 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.75 +0.06 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.77 +0.07 23 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 20.23 +0.45 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.88 -0.14 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.95 +0.06 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.15 +0.11 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 16.03 +0.16 22 0 215 0
30DEC26 52.50 C 0.00 0.00 0.00 13.79 +0.30 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.89 +0.41 23 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.85 +0.25 21 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 8.28 -0.03 22 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 7.09 +0.16 23 0 28 0
30DEC26 65.00 C 0.00 0.00 0.00 5.69 +0.14 22 0 806 0
30DEC26 67.50 C 0.00 0.00 0.00 4.66 +0.11 22 0 36 0
30DEC26 70.00 C 3.76 3.76 3.76 3.77 +0.06 22 5 20 +3
30DEC26 72.50 C 0.00 0.00 0.00 3.06 -0.03 22 0 36 0
30DEC26 75.00 C 2.50 2.50 2.50 2.52 0.00 23 1 89 +1
30DEC26 77.50 C 0.00 0.00 0.00 2.06 +0.06 23 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 1.56 +0.04 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.23 +0.04 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.74 - 23 0 0 -
TOTAL CALL 1,496 38,142 +384
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 235 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 224 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 192 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 182 0 128 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 232 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 316 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,418 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,363 0
29JAN26 55.00 P 0.05 0.05 0.05 0.01 0.00 95 5 973 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 951 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 801 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 -0.09 32 0 698 0
29JAN26 65.00 P 0.85 0.85 0.40 0.45 -0.35 30 133 203 +28
29JAN26 67.50 P 0.00 0.00 0.00 2.31 -0.24 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 4.84 -0.16 70 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 7.42 -0.13 105 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.70 -0.41 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.20 -0.64 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 14.70 -0.46 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 17.26 -0.24 156 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 19.76 -0.48 172 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 22.20 - 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 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 560 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 573 0
26FEB26 57.50 P 0.14 0.15 0.14 0.07 -0.02 25 8 482 0
26FEB26 60.00 P 0.33 0.33 0.29 0.26 -0.06 25 65 1,943 +26
26FEB26 62.50 P 0.85 0.85 0.72 0.73 -0.10 25 73 242 +38
26FEB26 65.00 P 1.61 1.75 1.53 1.71 -0.09 25 17 630 +17
26FEB26 67.50 P 3.12 3.12 3.12 3.22 -0.12 26 10 11 +10
26FEB26 70.00 P 0.00 0.00 0.00 5.19 -0.13 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.47 -0.10 31 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.99 -0.12 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.30 -0.54 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.76 -0.56 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.31 -0.32 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.77 -0.47 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.20 - 0 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 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 33 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,094 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 0.00 26 0 849 0
30MAR26 55.00 P 0.22 0.23 0.22 0.14 -0.02 26 2 647 0
30MAR26 57.50 P 0.44 0.44 0.39 0.35 -0.05 26 48 266 -36
30MAR26 60.00 P 0.78 0.80 0.78 0.78 -0.06 26 6 388 0
30MAR26 62.50 P 1.48 1.48 1.48 1.46 -0.08 26 5 124 0
30MAR26 65.00 P 2.65 2.65 2.44 2.53 -0.13 26 82 154 +65
30MAR26 67.50 P 4.05 4.05 4.05 4.02 -0.10 27 2 52 +2
30MAR26 70.00 P 0.00 0.00 0.00 5.80 -0.14 27 0 4 0
30MAR26 72.50 P 0.00 0.00 0.00 7.50 -0.64 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.99 -0.15 28 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.30 -0.54 28 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.76 -0.56 31 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.31 -0.32 36 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.77 -0.47 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.20 - 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 32 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 17 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 0.00 26 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 35 0
29APR26 52.50 P 0.20 0.20 0.20 0.11 -0.02 25 1 161 +1
29APR26 55.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 179 0
29APR26 57.50 P 0.63 0.65 0.63 0.58 -0.06 25 133 634 +95
29APR26 60.00 P 0.00 0.00 0.00 1.10 -0.07 25 0 504 0
29APR26 62.50 P 0.00 0.00 0.00 1.87 -0.08 25 0 301 0
29APR26 65.00 P 0.00 0.00 0.00 2.97 -0.08 25 0 515 0
29APR26 67.50 P 0.00 0.00 0.00 4.42 -0.09 25 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 6.16 -0.11 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.90 -0.26 25 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.03 -0.27 25 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.31 -0.53 25 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.76 -0.56 27 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.31 -0.32 31 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.77 -0.47 33 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.20 - 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 33 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 29 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 0.00 26 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 26 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 226 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 -0.05 25 0 35 0
29JUN26 55.00 P 0.89 0.89 0.89 0.88 -0.09 25 15 98 +15
29JUN26 57.50 P 0.00 0.00 0.00 1.47 -0.07 25 0 27 0
29JUN26 60.00 P 0.00 0.00 0.00 2.22 -0.12 25 0 104 0
29JUN26 62.50 P 0.00 0.00 0.00 3.23 -0.17 25 0 69 0
29JUN26 65.00 P 0.00 0.00 0.00 4.54 -0.19 25 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 6.08 -0.20 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.79 -0.39 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.68 -0.40 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.00 -0.10 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.80 -0.28 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.05 -0.28 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.36 -0.29 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.73 -0.29 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.13 - 25 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 25 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.46 -0.03 25 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.56 -0.06 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 0.95 -0.07 25 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.48 -0.10 25 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 2.19 -0.02 25 0 62 0
29SEP26 60.00 P 3.19 3.19 3.19 3.10 -0.03 25 1 21 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.03 -0.27 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 5.40 -0.26 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.00 -0.16 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.65 -0.18 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.57 -0.25 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.55 -0.25 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.25 -0.27 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.41 -0.28 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.65 -0.28 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.94 -0.29 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.29 - 24 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.73 -0.04 23 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 -0.06 23 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 1.73 -0.07 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 2.47 -0.07 23 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 3.38 -0.10 23 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 4.51 -0.15 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.82 -0.17 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.31 -0.19 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.96 -0.22 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.78 -0.22 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.75 -0.24 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.82 -0.27 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.52 -0.26 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 18.72 -0.27 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.00 -0.28 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.33 - 23 0 0 -
TOTAL PUT 606 26,362 +262
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$ 45.46
29JAN26 28.00 C 17.41 17.42 17.41 17.47 +0.10 237 7 7 +7
29JAN26 29.00 C 0.00 0.00 0.00 16.47 +0.10 220 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 15.92 +0.55 414 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 14.48 +0.11 213 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 13.47 +0.10 174 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 12.49 +0.12 193 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 11.47 +0.10 145 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 10.51 +0.14 176 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 9.75 +0.38 233 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 8.70 +0.33 201 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 7.47 +0.10 92 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 6.66 +0.29 153 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 5.60 +0.23 121 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 4.60 +0.18 103 0 218 0
29JAN26 42.00 C 0.00 0.00 0.00 3.47 +0.10 43 0 260 0
29JAN26 43.00 C 0.00 0.00 0.00 2.47 +0.09 31 0 255 0
29JAN26 44.00 C 1.23 1.23 1.21 1.46 +0.07 0 14 305 0
29JAN26 45.00 C 0.90 0.90 0.90 0.64 0.00 26 1 280 0
29JAN26 46.00 C 0.36 0.36 0.29 0.18 -0.04 28 30 344 +11
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 - 147 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 16.94 +0.51 111 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.00 +0.57 108 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.89 +0.45 94 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.54 +0.10 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.55 +0.11 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.54 +0.10 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.57 +0.12 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.75 +0.30 55 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.81 +0.42 53 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 7.55 +0.09 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 6.66 +0.24 34 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 5.74 +0.26 34 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 4.63 +0.10 23 0 43 0
26FEB26 42.00 C 0.00 0.00 0.00 3.68 +0.07 21 0 123 0
26FEB26 43.00 C 2.82 2.82 2.82 2.82 +0.05 21 2 100 +2
26FEB26 44.00 C 0.00 0.00 0.00 2.08 +0.10 22 0 121 0
26FEB26 45.00 C 0.00 0.00 0.00 1.42 +0.04 21 0 92 0
26FEB26 46.00 C 0.00 0.00 0.00 0.90 -0.03 21 0 168 0
26FEB26 47.00 C 0.75 0.75 0.59 0.54 -0.06 21 25 224 +10
26FEB26 48.00 C 0.36 0.36 0.36 0.30 -0.05 20 2 117 0
26FEB26 49.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 505 0
26FEB26 50.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 25.56 -0.07 59 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.59 +0.12 78 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.57 +0.10 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.60 -0.17 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.61 +0.13 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.58 +0.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.59 +0.10 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.59 +0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.60 +0.10 37 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 16.94 +0.43 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.00 +0.49 72 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.89 +0.37 62 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.62 +0.10 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.65 -0.25 35 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 11.98 +0.54 53 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 10.71 +0.26 35 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 9.75 +0.30 34 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 8.81 +0.22 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.55 +0.06 0 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 6.77 +0.24 24 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 5.74 +0.06 20 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 4.98 +0.18 24 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.12 +0.11 23 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.40 -0.05 24 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 2.78 +0.05 24 0 150 0
30MAR26 45.00 C 0.00 0.00 0.00 2.18 +0.04 24 0 257 0
30MAR26 46.00 C 0.00 0.00 0.00 1.71 +0.03 24 0 139 0
30MAR26 47.00 C 1.50 1.50 1.33 1.32 +0.01 25 9 111 +5
30MAR26 48.00 C 1.00 1.00 1.00 1.01 0.00 25 1 80 +1
30MAR26 49.00 C 0.00 0.00 0.00 0.74 0.00 25 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.53 0.00 25 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 16.00 +0.40 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.89 +0.27 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.70 +0.06 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.71 -0.19 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.98 +0.30 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.74 +0.04 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.87 -0.08 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.81 +0.22 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.11 +0.42 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.02 +0.18 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.91 -0.18 19 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.11 -0.03 21 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.45 +0.16 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.79 +0.18 24 0 60 0
29APR26 44.00 C 0.00 0.00 0.00 3.13 +0.10 23 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 2.56 +0.07 23 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 2.10 +0.05 24 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 1.71 +0.04 24 0 200 0
29APR26 48.00 C 0.00 0.00 0.00 1.35 +0.03 24 0 32 0
29APR26 49.00 C 1.03 1.03 1.03 1.05 +0.03 24 3 62 +3
29APR26 50.00 C 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.39 +0.02 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 0.00 24 0 90 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 22.68 -0.09 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.69 +0.10 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.70 +0.10 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.71 +0.09 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.72 +0.09 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.73 +0.08 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.94 +0.30 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.00 +0.32 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.89 +0.18 39 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.82 +0.18 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.78 -0.12 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.98 +0.21 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.86 +0.16 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.87 -0.20 23 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.96 -0.09 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.11 +0.13 25 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.14 +0.29 23 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.10 -0.01 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.33 -0.28 20 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.75 +0.13 23 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.07 +0.04 23 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.47 -0.02 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.88 +0.02 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.40 +0.02 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.00 +0.01 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.66 0.00 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29JUN26 50.00 C 1.31 1.31 1.20 1.08 -0.01 23 2 35 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 - 23 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 18.72 +0.09 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.73 +0.08 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.94 +0.28 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.00 +0.32 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.89 +0.18 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.82 +0.14 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.79 -0.11 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.98 +0.21 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.08 +0.38 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.99 -0.08 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.04 -0.01 23 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 8.15 +0.02 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.28 +0.25 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.46 -0.01 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.71 -0.03 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.01 +0.09 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.39 -0.06 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.81 -0.02 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.29 +0.01 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 +0.03 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.50 +0.04 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.19 +0.05 23 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.90 +0.04 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.62 -0.01 23 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.02 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 - 22 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 16.00 +0.32 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.89 +0.18 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.82 +0.11 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.81 -0.09 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.98 +0.21 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.08 +0.26 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.01 -0.06 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.07 -0.20 20 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.23 +0.10 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.34 -0.25 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.61 +0.07 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.92 -0.15 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.30 +0.04 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.75 -0.11 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.21 +0.02 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.75 +0.02 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.31 +0.02 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.01 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.58 +0.02 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 0.00 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.04 22 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 1.47 -0.01 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.02 -0.01 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 - 22 0 0 -
TOTAL CALL 96 6,597 +39
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 220 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 173 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 131 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 445 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 358 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 176 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 126 0
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 67 0
29JAN26 45.00 P 0.20 0.30 0.20 0.19 -0.11 28 31 101 +7
29JAN26 46.00 P 0.00 0.00 0.00 0.72 -0.15 29 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 1.59 -0.13 34 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 2.59 -0.05 50 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 3.54 -0.10 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 4.54 -0.20 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 7.04 -0.30 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.54 -0.33 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 12.05 -0.19 133 0 0 0
29JAN26 60.00 P 14.55 14.60 14.55 14.54 - 0 5 0 -
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 52 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 54 0
26FEB26 41.00 P 0.10 0.10 0.10 0.04 -0.03 20 2 80 +2
26FEB26 42.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 58 0
26FEB26 43.00 P 0.29 0.29 0.29 0.24 -0.08 21 1 55 -1
26FEB26 44.00 P 0.00 0.00 0.00 0.47 -0.12 20 0 31 0
26FEB26 45.00 P 0.00 0.00 0.00 0.84 -0.14 21 0 4 0
26FEB26 46.00 P 0.00 0.00 0.00 1.30 -0.22 20 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 2.03 -0.16 21 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 2.83 -0.15 23 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 3.73 -0.02 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.69 -0.12 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.08 -0.26 31 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.54 -0.39 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.05 -0.45 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.96 - 74 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 70 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 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 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 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 110 0
30MAR26 40.00 P 0.24 0.24 0.24 0.21 -0.02 25 1 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 168 0
30MAR26 43.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 116 0
30MAR26 44.00 P 1.17 1.17 1.10 1.10 -0.08 24 14 58 +14
30MAR26 45.00 P 1.54 1.54 1.54 1.53 -0.10 24 7 22 +7
30MAR26 46.00 P 0.00 0.00 0.00 2.08 -0.09 25 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 2.67 -0.14 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.42 -0.10 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.19 -0.10 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.02 -0.10 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.32 -0.10 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.54 -0.39 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.05 -0.45 32 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.96 - 54 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 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.08 0.00 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.14 0.00 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 26 0
29APR26 41.00 P 0.00 0.00 0.00 0.50 -0.03 23 0 19 0
29APR26 42.00 P 0.00 0.00 0.00 0.71 -0.04 23 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 1.00 -0.02 23 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.35 -0.07 23 0 191 0
29APR26 45.00 P 1.73 1.85 1.73 1.78 -0.10 23 46 46 +46
29APR26 46.00 P 2.26 2.39 2.24 2.32 -0.10 23 29 30 +29
29APR26 47.00 P 0.00 0.00 0.00 2.92 -0.13 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.66 -0.07 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.40 +0.06 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.19 -0.08 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.34 -0.15 27 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.67 -0.26 28 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.12 -0.38 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.96 - 45 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 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.86 -0.03 23 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.05 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.47 -0.06 22 0 15 0
29JUN26 43.00 P 1.82 1.82 1.82 1.87 -0.06 23 30 46 +30
29JUN26 44.00 P 0.00 0.00 0.00 2.34 -0.08 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.88 -0.12 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.49 -0.12 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.11 -0.09 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.82 -0.22 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.50 -0.30 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.41 -0.06 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.50 -0.25 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.80 -0.19 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.07 -0.21 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.49 - 27 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.04 22 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.02 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.01 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.31 -0.01 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 -0.03 22 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.00 -0.03 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.46 -0.02 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.93 -0.06 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.48 -0.06 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 -0.08 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.73 -0.09 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.40 +0.04 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.12 -0.12 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.87 -0.14 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.88 -0.18 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.09 -0.19 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.35 -0.27 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.70 - 27 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.02 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 0.00 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.56 +0.01 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.90 +0.01 22 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 -0.02 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 -0.02 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.19 -0.06 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.75 -0.02 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.31 -0.14 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.99 -0.11 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.63 -0.13 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.36 -0.12 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.11 -0.10 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.12 -0.10 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.29 +0.01 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.42 -0.20 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.70 - 24 0 0 -
TOTAL PUT 166 5,286 +134
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$ 34.10
29JAN26 15.00 C 0.00 0.00 0.00 19.10 +1.92 0 0 880 0
29JAN26 15.50 C 0.00 0.00 0.00 18.60 +1.92 0 0 432 0
29JAN26 16.00 C 0.00 0.00 0.00 18.10 +1.92 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 17.60 +1.92 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 17.10 +1.92 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 16.60 +1.92 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 16.10 +1.92 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 15.60 +1.92 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 15.10 +1.92 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 14.60 +1.92 0 0 323 0
29JAN26 20.00 C 0.00 0.00 0.00 14.10 +1.92 0 0 283 0
29JAN26 21.00 C 0.00 0.00 0.00 13.10 +1.91 0 0 427 0
29JAN26 22.00 C 0.00 0.00 0.00 12.10 +1.91 0 0 650 0
29JAN26 23.00 C 10.85 10.91 10.85 11.10 +1.91 0 575 871 -393
29JAN26 24.00 C 0.00 0.00 0.00 10.10 +1.91 0 0 776 0
29JAN26 25.00 C 8.07 8.07 8.07 9.10 +1.91 0 2 1,710 -2
29JAN26 26.00 C 7.11 7.91 7.11 8.10 +1.91 0 3 2,735 0
29JAN26 27.00 C 6.30 6.95 6.30 7.10 +1.91 0 102 1,166 -100
29JAN26 28.00 C 5.18 5.98 5.18 6.10 +1.90 0 401 2,698 -279
29JAN26 29.00 C 4.17 5.06 4.17 5.11 +1.93 90 306 2,566 -236
29JAN26 30.00 C 3.20 3.98 2.92 4.11 +1.90 73 65 2,419 -55
29JAN26 31.00 C 2.20 3.11 2.20 3.14 +1.72 76 24 2,260 +6
29JAN26 32.00 C 0.70 2.07 0.70 2.16 +1.46 61 140 2,699 -95
29JAN26 33.00 C 0.43 1.20 0.41 1.25 +0.94 52 535 7,685 -306
29JAN26 34.00 C 0.17 0.58 0.17 0.58 +0.46 52 1,594 2,079 +113
29JAN26 35.00 C 0.11 0.23 0.09 0.26 +0.22 59 134 1,037 +34
29JAN26 36.00 C 0.02 0.06 0.02 0.11 +0.09 64 118 564 +47
29JAN26 37.00 C 0.03 0.03 0.03 0.04 +0.03 68 18 502 +14
29JAN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 525 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 469 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 681 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 16.50 C 17.16 17.50 17.16 17.70 +1.98 123 70 70 +55
26FEB26 17.00 C 0.00 0.00 0.00 17.14 +1.92 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.75 +1.79 125 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.25 +2.03 120 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.62 +1.72 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.30 +2.07 119 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.65 +1.92 68 0 0 0
26FEB26 20.00 C 12.86 13.85 12.86 14.17 +1.99 81 160 267 -27
26FEB26 21.00 C 0.00 0.00 0.00 13.23 +2.00 90 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 12.15 +1.91 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.16 +1.96 51 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.16 +1.93 43 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.16 +1.92 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.17 +1.88 38 0 315 0
26FEB26 27.00 C 6.20 7.05 6.20 7.13 +1.74 0 125 648 0
26FEB26 28.00 C 5.30 6.10 5.30 6.22 +1.75 39 228 1,217 -188
26FEB26 29.00 C 4.47 4.47 4.47 5.29 +1.67 39 25 2,098 -25
26FEB26 30.00 C 4.19 4.19 4.19 4.45 +1.59 42 1 2,262 -1
26FEB26 31.00 C 2.27 3.55 2.27 3.55 +1.39 38 52 1,041 +8
26FEB26 32.00 C 1.96 2.78 1.96 2.89 +1.30 41 128 844 +64
26FEB26 33.00 C 1.34 2.16 1.27 2.16 +1.00 39 635 1,146 +397
26FEB26 34.00 C 1.00 1.64 1.00 1.64 +0.81 39 512 1,014 +216
26FEB26 35.00 C 0.81 1.22 0.81 1.24 +0.66 40 1,634 2,976 +1,162
26FEB26 36.00 C 0.67 0.91 0.61 0.93 +0.51 42 464 910 +321
26FEB26 37.00 C 0.40 0.66 0.40 0.69 +0.41 43 322 1,049 +73
26FEB26 38.00 C 0.33 0.48 0.33 0.51 +0.32 44 158 370 +33
26FEB26 39.00 C 0.29 0.36 0.29 0.37 +0.24 44 69 811 +7
26FEB26 40.00 C 0.15 0.25 0.15 0.27 +0.18 45 1,242 1,628 +1,195
26FEB26 41.00 C 0.18 0.19 0.18 0.20 +0.14 46 80 327 +80
26FEB26 42.00 C 0.11 0.11 0.11 0.15 +0.11 47 20 37 +20
26FEB26 43.00 C 0.08 0.11 0.08 0.12 +0.09 49 27 32 +27
26FEB26 44.00 C 0.00 0.00 0.00 0.09 +0.07 50 0 103 0
26FEB26 45.00 C 0.06 0.06 0.06 0.07 +0.06 51 6 621 +6
30MAR26 8.25 C 25.75 25.76 25.74 25.89 +1.92 0 330 330 +330
30MAR26 8.50 C 0.00 0.00 0.00 25.64 +1.96 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.39 +1.92 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.14 +1.91 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.90 +1.92 109 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.65 +1.92 103 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.40 +1.92 96 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.27 +2.04 155 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.65 +1.92 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.14 +1.90 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.66 +1.95 88 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.16 +1.98 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.71 +2.03 112 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.16 +1.91 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.67 +1.92 76 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.16 +1.98 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.67 +1.99 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.17 +1.94 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.68 +1.92 65 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.18 +1.92 55 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.70 +1.88 73 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.18 +1.93 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.75 +1.79 80 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.39 +2.07 95 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.62 +1.72 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.30 +2.07 78 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 14.82 +2.07 77 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.20 +1.96 40 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.36 +2.09 71 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.19 +1.89 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.46 +2.26 66 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 10.19 +1.79 0 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 9.25 +1.62 35 0 9,258 0
30MAR26 26.00 C 8.26 8.27 8.26 8.27 +1.59 34 37 1,544 -36
30MAR26 27.00 C 0.00 0.00 0.00 7.41 +1.72 40 0 2,544 0
30MAR26 28.00 C 5.00 6.46 5.00 6.48 +1.68 38 19 4,559 -18
30MAR26 29.00 C 0.00 0.00 0.00 5.44 +1.48 31 0 832 0
30MAR26 30.00 C 4.20 4.72 3.89 4.75 +1.44 36 203 3,655 -92
30MAR26 31.00 C 3.33 3.93 3.33 3.99 +1.17 36 4 1,015 0
30MAR26 32.00 C 2.82 3.13 2.82 3.46 +1.15 39 4 1,581 -1
30MAR26 33.00 C 2.40 2.84 2.38 2.84 +0.98 39 34 444 -31
30MAR26 34.00 C 2.00 2.35 2.00 2.39 +0.90 40 12 670 +10
30MAR26 35.00 C 1.53 1.93 1.53 1.97 +0.77 40 54 10,060 +1
30MAR26 36.00 C 1.15 1.62 1.15 1.62 +0.66 41 77 902 +64
30MAR26 37.00 C 0.89 1.33 0.89 1.33 +0.56 42 72 1,473 -18
30MAR26 38.00 C 0.90 1.08 0.90 1.08 +0.48 42 22 516 -17
30MAR26 39.00 C 0.89 0.89 0.89 0.91 +0.44 43 6 126 0
30MAR26 40.00 C 0.51 0.76 0.51 0.75 +0.39 44 79 240 +17
30MAR26 41.00 C 0.43 0.63 0.43 0.61 +0.33 44 29 244 +29
30MAR26 42.00 C 0.44 0.50 0.44 0.49 +0.28 45 17 232 +6
30MAR26 43.00 C 0.42 0.43 0.42 0.40 +0.24 45 10 16 +10
30MAR26 44.00 C 0.00 0.00 0.00 0.32 +0.19 46 0 0 0
30MAR26 45.00 C 0.26 0.31 0.26 0.26 +0.16 46 5 137 +5
29APR26 17.50 C 0.00 0.00 0.00 16.95 +1.99 82 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.39 +2.07 74 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.74 +1.84 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.30 +1.84 58 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.82 +1.99 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.22 +1.66 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.36 +1.96 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.19 +1.89 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.46 +2.26 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.19 +1.64 0 0 0 0
29APR26 25.00 C 9.08 9.08 9.08 9.40 +1.77 38 1 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.66 +1.98 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.83 +2.05 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.76 +1.66 38 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 5.80 +1.50 34 0 25 0
29APR26 30.00 C 0.00 0.00 0.00 5.10 +1.29 36 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.72 +1.44 42 0 149 0
29APR26 32.00 C 0.00 0.00 0.00 3.93 +1.17 39 0 375 0
29APR26 33.00 C 2.88 3.20 2.88 3.38 +1.06 39 3 77 -1
29APR26 34.00 C 0.00 0.00 0.00 2.91 +0.97 40 0 16 0
29APR26 35.00 C 2.10 2.49 2.10 2.48 +0.85 40 405 1,052 +386
29APR26 36.00 C 2.12 2.12 2.12 2.17 +0.78 41 3 59 -3
29APR26 37.00 C 1.46 1.46 1.46 1.85 +0.69 42 2 102 +2
29APR26 38.00 C 0.00 0.00 0.00 1.60 +0.61 42 2 20 0
29APR26 39.00 C 0.00 0.00 0.00 1.36 +0.52 43 2 29 0
29APR26 40.00 C 1.13 1.16 1.13 1.17 +0.45 43 15 41 +15
29APR26 41.00 C 0.00 0.00 0.00 0.99 +0.38 44 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.86 +0.35 44 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.74 +0.31 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.63 +0.26 45 0 15 0
29APR26 45.00 C 0.00 0.00 0.00 0.54 +0.23 46 0 171 0
29JUN26 10.00 C 0.00 0.00 0.00 24.27 +1.84 86 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.73 +1.96 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.23 +1.90 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.74 +2.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.16 +1.76 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.81 +2.12 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.19 +1.85 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.76 +1.91 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.24 +1.83 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.74 +1.91 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.32 +1.99 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.82 +2.06 54 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.39 +2.00 61 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.70 +1.65 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.18 +1.79 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.95 +1.99 58 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.39 +2.07 50 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.92 +1.95 51 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.48 +1.86 53 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.82 +1.67 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 14.42 +1.86 43 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.39 +1.97 35 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 12.54 +1.89 43 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.46 +1.72 34 0 1,355 0
29JUN26 24.00 C 10.35 10.35 10.35 10.41 +1.59 24 1 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.73 +1.79 38 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.79 +1.62 36 0 138 0
29JUN26 27.00 C 7.88 7.92 7.88 8.04 +1.75 37 2 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.24 +1.67 37 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.49 +1.28 37 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 5.81 +1.35 37 0 4,843 0
29JUN26 31.00 C 0.00 0.00 0.00 5.18 +1.25 37 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.70 +1.25 39 0 185 0
29JUN26 33.00 C 3.61 3.61 3.61 4.20 +1.16 39 18 279 +18
29JUN26 34.00 C 3.25 3.70 3.25 3.69 +1.04 39 48 251 +48
29JUN26 35.00 C 3.24 3.24 3.24 3.30 +0.93 39 1 1,658 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.98 +0.92 40 0 1,274 0
29JUN26 37.00 C 2.22 2.51 2.22 2.60 +0.76 40 154 365 +154
29JUN26 38.00 C 2.17 2.17 2.17 2.33 +0.70 41 2 67 +2
29JUN26 39.00 C 2.07 2.07 2.07 2.10 +0.67 41 1 6 +1
29JUN26 40.00 C 1.76 1.76 1.71 1.89 +0.62 42 44 70 +44
29JUN26 41.00 C 0.00 0.00 0.00 1.70 +0.57 43 0 47 0
29JUN26 42.00 C 1.46 1.46 1.46 1.54 +0.54 43 1 39 +1
29JUN26 43.00 C 1.27 1.27 1.27 1.40 +0.51 44 15 15 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.27 +0.46 45 0 6 0
29JUN26 45.00 C 1.05 1.05 1.05 1.16 +0.42 45 1 116 0
29SEP26 14.50 C 0.00 0.00 0.00 19.78 +1.95 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.32 +1.99 51 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.82 +1.92 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.39 +1.96 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.81 +1.76 38 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.50 +2.04 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.95 +1.99 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.39 +1.88 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.92 +1.94 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.48 +1.86 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.82 +1.67 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.42 +1.71 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.39 +1.68 31 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 12.54 +1.71 37 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 11.64 +1.78 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.79 +1.64 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.97 +1.61 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.17 +1.58 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.46 +1.53 38 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 7.76 +1.50 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.08 +1.40 38 0 190 0
29SEP26 30.00 C 6.40 6.40 6.37 6.32 +1.17 37 15 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.92 +1.24 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.39 +1.17 39 0 179 0
29SEP26 33.00 C 4.30 4.42 4.30 4.91 +1.11 39 16 409 +14
29SEP26 34.00 C 3.97 3.97 3.97 4.47 +1.01 39 15 329 +15
29SEP26 35.00 C 0.00 0.00 0.00 4.09 +0.95 40 0 149 0
29SEP26 36.00 C 3.07 3.21 3.07 3.75 +0.90 40 105 1,482 +76
29SEP26 37.00 C 3.00 3.00 3.00 3.53 +0.94 41 30 153 +30
29SEP26 38.00 C 2.56 2.56 2.56 3.24 +0.87 42 90 628 -8
29SEP26 39.00 C 2.34 2.34 2.34 2.97 +0.82 42 110 171 +15
29SEP26 40.00 C 0.00 0.00 0.00 2.66 +0.69 42 0 45 0
29SEP26 41.00 C 0.00 0.00 0.00 2.43 +0.65 42 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 2.25 +0.63 42 0 5 0
29SEP26 43.00 C 2.05 2.05 2.05 2.10 +0.61 43 5 15 +5
29SEP26 44.00 C 0.00 0.00 0.00 1.96 +0.60 44 0 6 0
29SEP26 45.00 C 1.75 1.75 1.75 1.81 +0.58 44 5 6 +5
30DEC26 17.00 C 0.00 0.00 0.00 17.50 +2.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.95 +1.99 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.39 +1.88 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.92 +1.94 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.48 +1.86 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.88 +1.73 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.42 +1.71 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.51 +1.80 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.64 +1.76 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.80 +1.69 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.99 +1.68 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.23 +1.64 36 0 0 0
30DEC26 26.00 C 9.40 9.40 9.40 9.45 +1.38 36 10 180 0
30DEC26 27.00 C 0.00 0.00 0.00 8.81 +1.49 37 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.10 +1.38 36 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.49 +1.36 36 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.94 +1.31 36 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 6.42 +1.24 37 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 5.98 +1.17 37 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.56 +1.12 38 0 46 0
30DEC26 34.00 C 4.40 5.00 4.40 5.13 +1.03 38 312 359 +310
30DEC26 35.00 C 0.00 0.00 0.00 4.76 +0.97 38 310 337 +310
30DEC26 36.00 C 0.00 0.00 0.00 4.52 +1.02 40 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 4.09 +0.84 39 0 0 0
30DEC26 38.00 C 3.72 3.72 3.72 3.91 +0.89 40 2 15 +2
30DEC26 39.00 C 0.00 0.00 0.00 3.62 +0.83 40 0 13 0
30DEC26 40.00 C 2.31 2.80 2.31 3.42 +0.81 41 37 58 +35
30DEC26 41.00 C 0.00 0.00 0.00 3.25 +0.82 42 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 3.08 +0.75 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.01 +0.83 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 +0.84 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.75 +0.82 45 0 1 0
TOTAL CALL 12,772 140,612 +3,922
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 428 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 411 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 396 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 380 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 366 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 351 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 337 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 324 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 311 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 298 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 285 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 261 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 238 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2,318 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 195 0 2,406 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2,080 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,551 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2,877 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 -0.01 116 20 2,876 -20
29JAN26 29.00 P 0.01 0.01 0.01 0.01 -0.02 98 190 2,192 +30
29JAN26 30.00 P 0.04 0.04 0.02 0.01 -0.07 80 93 2,431 -26
29JAN26 31.00 P 0.13 0.13 0.02 0.02 -0.20 69 205 1,357 +68
29JAN26 32.00 P 0.32 0.32 0.05 0.05 -0.47 60 539 3,844 +59
29JAN26 33.00 P 0.71 0.71 0.18 0.18 -0.92 57 942 1,643 +197
29JAN26 34.00 P 1.15 1.15 0.53 0.51 -1.44 55 129 187 +70
29JAN26 35.00 P 1.31 1.31 1.31 1.20 -1.70 64 6 69 +4
29JAN26 36.00 P 0.00 0.00 0.00 2.07 -1.76 75 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 3.03 -1.84 91 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.01 -1.86 107 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 5.03 -1.84 131 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.03 -1.84 149 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.03 -1.84 165 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.03 -1.84 182 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.03 -1.84 198 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.03 -1.84 213 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.03 -1.84 227 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 336 0
26FEB26 22.00 P 0.03 0.03 0.03 0.01 0.00 61 23 2,771 -23
26FEB26 23.00 P 0.02 0.02 0.02 0.01 0.00 56 44 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,232 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 1,374 0
26FEB26 26.00 P 0.06 0.06 0.05 0.01 -0.07 40 11 1,467 +6
26FEB26 27.00 P 0.10 0.11 0.07 0.03 -0.11 41 236 1,909 +94
26FEB26 28.00 P 0.17 0.18 0.11 0.06 -0.19 40 96 1,679 -24
26FEB26 29.00 P 0.31 0.31 0.18 0.12 -0.29 39 109 3,746 -53
26FEB26 30.00 P 0.44 0.46 0.29 0.24 -0.39 40 463 1,665 +169
26FEB26 31.00 P 0.63 0.67 0.46 0.43 -0.53 40 700 1,715 +110
26FEB26 32.00 P 1.09 1.09 0.72 0.70 -0.69 41 399 1,321 -167
26FEB26 33.00 P 1.51 1.51 1.07 1.07 -0.87 41 689 809 +222
26FEB26 34.00 P 1.97 2.01 1.58 1.56 -1.01 42 323 285 +160
26FEB26 35.00 P 2.65 2.65 2.65 2.10 -1.23 41 1 4 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.83 -1.36 44 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 3.60 -1.48 45 0 20 0
26FEB26 38.00 P 4.46 4.46 4.46 4.48 -1.64 48 2 7 +2
26FEB26 39.00 P 0.00 0.00 0.00 5.37 -1.67 51 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.21 -1.86 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.24 -1.86 57 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.20 -1.70 60 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.13 -1.78 61 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.03 -1.84 58 0 0 0
26FEB26 45.00 P 11.41 11.41 11.04 11.03 -1.84 62 300 300 +300
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 262 0
30MAR26 12.00 P 0.01 0.01 0.01 0.01 0.00 96 42 234 -35
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 93 40 143 -14
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 89 38 254 -38
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 728 0
30MAR26 15.00 P 0.03 0.03 0.03 0.01 0.00 77 33 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 209 0
30MAR26 16.00 P 0.03 0.03 0.03 0.01 0.00 71 31 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 334 0
30MAR26 18.00 P 0.01 0.01 0.01 0.01 0.00 61 28 829 -28
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,840 0
30MAR26 19.50 P 0.02 0.02 0.02 0.01 0.00 53 3 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,056 0
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 43 2 14,511 0
30MAR26 23.00 P 0.06 0.06 0.05 0.01 -0.02 39 106 3,255 +103
30MAR26 24.00 P 0.11 0.11 0.08 0.01 -0.04 35 15 10,833 +5
30MAR26 25.00 P 0.00 0.00 0.00 0.03 -0.07 36 0 1,788 0
30MAR26 26.00 P 0.22 0.22 0.18 0.06 -0.13 36 15 3,937 0
30MAR26 27.00 P 0.31 0.31 0.25 0.12 -0.20 37 30 954 0
30MAR26 28.00 P 0.38 0.38 0.35 0.22 -0.30 37 28 5,856 +18
30MAR26 29.00 P 0.55 0.55 0.49 0.37 -0.41 38 31 1,221 +20
30MAR26 30.00 P 0.90 0.90 0.72 0.59 -0.53 39 22 1,848 +18
30MAR26 31.00 P 1.10 1.10 0.95 0.89 -0.63 39 11 389 -1
30MAR26 32.00 P 1.77 1.77 1.33 1.26 -0.74 40 19 534 -1
30MAR26 33.00 P 2.03 2.10 1.77 1.72 -0.83 41 18 415 +17
30MAR26 34.00 P 0.00 0.00 0.00 2.24 -0.96 42 0 342 0
30MAR26 35.00 P 0.00 0.00 0.00 2.82 -1.12 42 0 139 0
30MAR26 36.00 P 0.00 0.00 0.00 3.47 -1.13 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.13 -1.39 43 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 4.97 -1.39 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.67 -1.68 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.57 -1.50 46 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 7.55 -1.68 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.20 -1.82 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.13 -1.78 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.03 -2.17 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.03 -2.11 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 27 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 28 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 49 0
29APR26 25.00 P 0.21 0.21 0.21 0.11 -0.10 38 2 145 -2
29APR26 26.00 P 0.00 0.00 0.00 0.19 -0.15 38 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.31 -0.22 39 0 771 0
29APR26 28.00 P 0.61 0.61 0.54 0.47 -0.30 39 7 615 0
29APR26 29.00 P 0.00 0.00 0.00 0.69 -0.39 39 0 759 0
29APR26 30.00 P 1.01 1.01 1.01 0.97 -0.48 40 1 909 +1
29APR26 31.00 P 1.41 1.41 1.34 1.31 -0.53 40 51 203 +49
29APR26 32.00 P 2.16 2.16 1.70 1.70 -0.66 40 145 725 +136
29APR26 33.00 P 2.46 2.46 2.46 2.14 -0.78 41 50 75 +50
29APR26 34.00 P 0.00 0.00 0.00 2.67 -0.91 41 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 3.19 -1.07 41 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 3.91 -1.10 42 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 4.60 -1.35 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.34 -1.24 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.08 -1.58 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.65 -1.47 40 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.88 -1.35 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.43 -1.59 42 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.35 -1.79 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.45 -1.75 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.11 -2.03 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 144 0
29JUN26 19.00 P 0.08 0.08 0.08 0.01 -0.02 36 3 404 -3
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 1,007 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 1,148 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.10 36 0 514 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.14 36 0 375 0
29JUN26 25.00 P 0.40 0.40 0.40 0.30 -0.19 37 5 5,685 0
29JUN26 26.00 P 0.58 0.58 0.57 0.45 -0.25 37 10 2,452 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 -0.32 38 0 220 0
29JUN26 28.00 P 0.00 0.00 0.00 0.86 -0.39 38 0 204 0
29JUN26 29.00 P 0.00 0.00 0.00 1.15 -0.42 38 0 107 0
29JUN26 30.00 P 0.00 0.00 0.00 1.49 -0.48 39 0 106 0
29JUN26 31.00 P 0.00 0.00 0.00 1.86 -0.57 39 0 132 0
29JUN26 32.00 P 0.00 0.00 0.00 2.32 -0.66 40 0 501 0
29JUN26 33.00 P 2.84 2.84 2.84 2.77 -0.75 39 30 41 +30
29JUN26 34.00 P 0.00 0.00 0.00 3.29 -0.85 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 3.90 -0.98 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.57 -0.95 41 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 5.25 -1.02 42 0 5 0
29JUN26 38.00 P 0.00 0.00 0.00 5.96 -1.17 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.69 -1.44 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.47 -1.33 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.17 -1.69 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.97 -1.52 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.80 -1.79 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.85 -1.46 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.56 -1.73 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 66 0
29SEP26 16.50 P 0.10 0.10 0.10 0.01 -0.02 34 3 34 -3
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.07 36 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.11 37 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.14 37 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.19 37 0 784 0
29SEP26 24.00 P 0.66 0.66 0.66 0.56 -0.23 38 10 3,949 0
29SEP26 25.00 P 0.80 0.80 0.80 0.75 -0.26 38 5 432 +5
29SEP26 26.00 P 1.19 1.19 1.19 0.98 -0.31 38 15 695 +15
29SEP26 27.00 P 1.44 1.44 1.30 1.27 -0.34 38 109 2,513 +100
29SEP26 28.00 P 1.76 1.80 1.76 1.56 -0.39 38 19 453 +13
29SEP26 29.00 P 0.00 0.00 0.00 1.89 -0.49 38 0 121 0
29SEP26 30.00 P 2.40 2.40 2.37 2.27 -0.56 38 5 794 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 -0.66 38 0 395 0
29SEP26 32.00 P 0.00 0.00 0.00 3.17 -0.75 38 0 55 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 -0.84 39 0 225 0
29SEP26 34.00 P 0.00 0.00 0.00 4.30 -0.86 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 -0.99 39 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 -0.99 40 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.24 -0.88 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.90 -1.10 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.62 -1.11 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.48 -1.09 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.13 -1.29 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.95 -1.26 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.76 -1.33 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.54 -1.41 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.43 -1.41 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 0.00 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.09 37 0 206 0
30DEC26 23.00 P 0.75 0.75 0.75 0.63 -0.13 37 6 116 -6
30DEC26 24.00 P 0.00 0.00 0.00 0.83 -0.16 37 0 232 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 -0.27 37 0 497 0
30DEC26 26.00 P 1.43 1.43 1.30 1.37 -0.28 38 13 326 +7
30DEC26 27.00 P 0.00 0.00 0.00 1.67 -0.30 38 0 255 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 -0.41 38 0 23 0
30DEC26 29.00 P 2.40 2.40 2.40 2.41 -0.46 38 2 4 0
30DEC26 30.00 P 2.94 2.94 2.91 2.86 -0.50 39 3 50 -3
30DEC26 31.00 P 0.00 0.00 0.00 3.26 -0.62 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.74 -0.71 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 -0.77 39 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 4.89 -0.83 39 310 311 +310
30DEC26 35.00 P 0.00 0.00 0.00 5.45 -0.93 39 310 330 +290
30DEC26 36.00 P 0.00 0.00 0.00 6.19 -0.90 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.87 -0.92 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.55 -1.03 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.32 -1.04 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.07 -1.10 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.84 -1.14 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.63 -1.15 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.43 -1.19 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.24 -1.25 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.07 -1.26 43 0 0 0
TOTAL PUT 7,146 168,499 +2,232
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$ 74.45
29JAN26 47.00 C 0.00 0.00 0.00 28.03 +0.92 422 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 26.46 +0.03 191 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 25.46 +0.35 182 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 24.46 +0.35 172 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.96 +0.35 150 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 19.46 +0.35 128 0 4 0
29JAN26 57.50 C 0.00 0.00 0.00 16.96 +0.35 107 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 14.46 +0.35 85 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.96 +0.34 0 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 9.46 +0.07 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 6.96 +0.34 0 0 488 0
29JAN26 70.00 C 4.55 4.55 4.44 4.46 +0.34 0 40 711 -10
29JAN26 72.50 C 1.98 2.01 1.95 1.96 +0.33 0 41 472 -11
29JAN26 75.00 C 0.00 0.00 0.00 0.11 +0.02 13 0 125 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.03 +0.81 104 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.50 +0.07 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.46 +0.15 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.68 +0.46 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.08 +0.47 41 0 0 0
26FEB26 55.00 C 19.50 19.50 19.50 19.49 -0.29 0 4 4 +4
26FEB26 57.50 C 0.00 0.00 0.00 16.97 -0.28 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.03 +0.43 56 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 12.10 +0.47 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.61 +0.22 17 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.11 +0.42 0 0 234 0
26FEB26 70.00 C 4.68 4.68 4.68 4.59 +0.36 0 1 374 -1
26FEB26 72.50 C 2.24 2.39 2.24 2.31 +0.29 10 12 357 -1
26FEB26 75.00 C 0.87 0.87 0.84 0.77 +0.15 11 69 289 0
26FEB26 77.50 C 0.21 0.24 0.21 0.15 +0.04 11 81 181 -9
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 69 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 28.61 +0.37 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.03 +0.79 80 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.53 -0.32 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.54 -0.09 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.68 +0.46 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.08 +0.32 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.57 -0.28 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.48 +0.23 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.03 +0.43 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.14 +0.46 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.61 +0.22 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.11 +0.30 0 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 4.71 +0.38 11 0 497 0
30MAR26 72.50 C 0.00 0.00 0.00 2.55 +0.31 11 0 522 0
30MAR26 75.00 C 0.00 0.00 0.00 1.06 +0.18 11 0 187 0
30MAR26 77.50 C 0.00 0.00 0.00 0.34 +0.08 12 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.08 +0.02 12 0 32 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 25.60 -0.21 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.68 +0.46 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.11 +0.35 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.78 -0.07 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.48 +0.23 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.03 +0.35 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.14 +0.35 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.65 +0.26 14 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.17 +0.27 12 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.76 +0.38 11 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 2.71 +0.34 11 0 177 0
29APR26 75.00 C 1.38 1.38 1.38 1.29 +0.19 11 10 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.54 +0.12 12 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.19 +0.06 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.06 +0.02 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.03 +0.30 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.53 -0.32 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.60 -0.21 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.68 -0.15 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.11 +0.35 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.78 -0.07 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.48 +0.23 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.03 +0.32 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.14 +0.35 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.65 +0.18 12 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.17 +0.13 10 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.84 +0.33 10 0 183 0
29JUN26 72.50 C 3.00 3.00 3.00 3.01 +0.14 11 1 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.75 +0.17 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.93 +0.11 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.45 +0.06 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 +0.04 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 11 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 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.03 +0.30 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.56 -0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.60 -0.21 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.68 -0.15 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.11 -0.04 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.78 -0.07 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.48 +0.23 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.03 +0.32 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.50 +0.40 18 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.70 +0.07 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.23 +0.19 8 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.30 +0.30 10 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 3.69 +0.27 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 2.42 +0.22 10 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.49 +0.17 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.86 +0.12 10 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 0.47 +0.09 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 +0.05 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 26.56 -0.29 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.60 -0.21 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.68 -0.15 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.11 -0.04 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.78 -0.07 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.48 +0.23 17 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.03 +0.32 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.50 +0.40 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.93 +0.30 6 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.90 +0.35 9 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.06 +0.34 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.63 +0.46 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.19 +0.28 11 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 2.18 +0.24 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.42 +0.18 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.90 +0.15 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 +0.10 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 +0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 +0.05 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 259 7,577 -28
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
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 0.00 157 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 325 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 663 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 349 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 303 0
29JAN26 75.00 P 0.65 0.66 0.61 0.68 -0.33 15 17 214 +4
29JAN26 77.50 P 3.12 3.12 3.08 3.14 -0.36 40 42 55 0
29JAN26 80.00 P 0.00 0.00 0.00 5.67 -0.38 67 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 8.29 -0.26 103 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 10.87 -0.03 133 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 13.17 -0.39 126 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 16.02 -0.36 190 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 18.15 -0.37 155 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 21.17 +0.14 245 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 23.74 +0.21 270 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 0.05 0.05 0.01 0.00 15 14 347 -2
26FEB26 70.00 P 0.00 0.00 0.00 0.03 0.00 12 0 251 0
26FEB26 72.50 P 0.00 0.00 0.00 0.24 -0.08 11 0 268 0
26FEB26 75.00 P 1.24 1.24 1.10 1.20 -0.22 11 61 342 +45
26FEB26 77.50 P 0.00 0.00 0.00 3.18 -0.34 13 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 5.67 -0.38 19 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.29 -0.29 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.87 -0.21 37 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.17 -0.63 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.02 -0.36 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.15 -0.80 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.17 +0.14 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.74 -0.36 73 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.10 0.10 0.10 0.01 0.00 16 16 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 403 0
30MAR26 67.50 P 0.15 0.16 0.15 0.06 -0.01 12 13 425 0
30MAR26 70.00 P 0.29 0.29 0.29 0.31 -0.04 12 20 90 -20
30MAR26 72.50 P 0.91 0.91 0.91 0.99 -0.12 12 33 105 +33
30MAR26 75.00 P 0.00 0.00 0.00 2.39 -0.24 12 0 52 0
30MAR26 77.50 P 0.00 0.00 0.00 4.43 -0.30 13 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 6.64 -0.41 12 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.05 -0.43 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.57 -0.41 16 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.03 -0.58 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.04 +0.16 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.97 -0.46 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.49 -0.45 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.69 +0.33 51 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 29 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 22 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 0.00 12 0 11 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 0.00 12 0 252 0
29APR26 70.00 P 0.47 0.49 0.47 0.48 -0.02 12 120 504 +90
29APR26 72.50 P 0.00 0.00 0.00 1.21 -0.12 11 0 102 0
29APR26 75.00 P 2.52 2.52 2.52 2.57 -0.19 12 1 105 +1
29APR26 77.50 P 0.00 0.00 0.00 4.48 -0.26 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.64 -0.50 11 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.05 -0.43 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.57 -0.62 14 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.31 -0.30 24 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.04 -0.34 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.00 -0.43 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.49 -0.45 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.69 -0.23 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 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 20 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 15 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 0.00 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 -0.01 11 0 187 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.03 11 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 0.75 -0.07 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 1.60 -0.12 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.93 -0.19 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.74 -0.26 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.89 -0.36 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.37 -0.11 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.91 -0.28 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.31 -0.30 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.04 -0.34 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.00 -0.43 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.49 -0.45 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.69 -0.23 35 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 19 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 16 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 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 11 0 57 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 -0.01 11 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 -0.03 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.88 -0.07 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.17 -0.14 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.89 -0.23 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.01 -0.29 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.39 -0.09 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.91 -0.28 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.31 -0.30 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.04 -0.34 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.00 -0.43 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.49 -0.45 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.69 -0.23 30 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 14 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 0.15 0.15 0.15 0.06 +0.01 11 2 16 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.01 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.35 +0.02 11 0 11 0
30DEC26 67.50 P 0.85 0.85 0.85 0.71 +0.01 11 4 38 +4
30DEC26 70.00 P 0.00 0.00 0.00 1.31 -0.01 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.24 -0.03 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.50 -0.10 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.15 -0.16 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.16 -0.24 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.45 -0.31 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.92 -0.34 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.31 -0.50 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.04 -0.34 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.59 +0.16 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.49 -0.51 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.69 -0.23 27 0 0 0
TOTAL PUT 343 7,734 +157
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$ 47.18
29JAN26 37.00 C 0.00 0.00 0.00 10.19 +0.54 121 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 9.19 +0.54 109 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.19 +0.54 96 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.19 +0.54 84 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.19 +0.54 72 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.19 +0.54 61 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 4.19 +0.54 49 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 3.19 +0.54 38 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.19 +0.52 27 0 1 0
29JAN26 46.00 C 0.00 0.00 0.00 1.24 +0.41 28 0 386 0
29JAN26 47.00 C 0.36 0.68 0.30 0.45 +0.17 25 196 469 -124
29JAN26 48.00 C 0.17 0.17 0.17 0.09 +0.02 25 15 1,038 0
29JAN26 49.00 C 0.05 0.05 0.05 0.01 0.00 26 8 559 -4
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,460 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,098 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,218 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 148 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 199 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.26 +0.53 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.27 +0.53 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.28 +0.53 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.29 +0.53 22 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.31 +0.51 21 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 4.37 +0.50 22 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.47 +0.46 22 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.65 +0.40 22 0 37 0
26FEB26 46.00 C 1.73 2.08 1.73 1.93 +0.39 22 41 323 +26
26FEB26 47.00 C 1.31 1.50 1.13 1.33 +0.27 21 244 1,342 +93
26FEB26 48.00 C 0.74 0.99 0.74 0.88 +0.21 22 55 670 -3
26FEB26 49.00 C 0.50 0.60 0.50 0.56 +0.15 22 42 787 0
26FEB26 50.00 C 0.33 0.33 0.33 0.33 +0.09 22 20 1,252 0
26FEB26 52.50 C 0.13 0.13 0.12 0.07 +0.02 22 24 4,023 +24
26FEB26 55.00 C 0.05 0.05 0.05 0.01 0.00 22 18 1,484 -18
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 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 42 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 16.35 +0.55 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.34 +0.54 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.36 +0.55 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.37 +0.56 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.37 +0.55 31 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.40 +0.73 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.40 +0.71 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.43 +0.70 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.45 +0.53 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.50 +0.51 26 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.58 +0.49 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.71 +0.48 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.88 +0.45 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.11 +0.41 26 0 0 0
30MAR26 45.00 C 3.10 3.10 3.10 3.38 +0.40 25 5 50 -5
30MAR26 46.00 C 2.79 2.79 2.79 2.78 +0.37 26 15 417 +15
30MAR26 47.00 C 2.20 2.30 2.20 2.25 +0.33 26 58 226 +43
30MAR26 48.00 C 1.82 1.84 1.79 1.79 +0.25 26 51 574 +20
30MAR26 49.00 C 1.42 1.42 1.38 1.41 +0.22 26 22 604 -12
30MAR26 50.00 C 1.13 1.13 1.13 1.09 +0.19 26 15 3,996 +15
30MAR26 52.50 C 0.56 0.65 0.56 0.52 +0.11 26 120 3,750 +36
30MAR26 55.00 C 0.00 0.00 0.00 0.22 +0.05 26 0 3,161 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 3,913 0
30MAR26 60.00 C 0.11 0.11 0.10 0.04 +0.01 27 45 975 -45
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 497 0
30MAR26 65.00 C 0.10 0.10 0.10 0.01 0.00 29 25 245 -25
30MAR26 67.50 C 0.09 0.09 0.09 0.01 0.00 32 15 99 -15
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.62 +0.75 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.65 +0.77 29 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.70 +0.58 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.73 +0.51 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.86 +0.49 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.04 +0.48 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.26 +0.45 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.54 +0.43 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.88 +0.46 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.25 +0.37 25 0 169 0
29APR26 47.00 C 0.00 0.00 0.00 2.73 +0.33 26 0 264 0
29APR26 48.00 C 2.37 2.37 2.37 2.29 +0.30 26 6 132 -6
29APR26 49.00 C 0.00 0.00 0.00 1.90 +0.26 26 0 195 0
29APR26 50.00 C 0.00 0.00 0.00 1.55 +0.24 26 0 73 0
29APR26 52.50 C 0.00 0.00 0.00 0.88 +0.16 26 0 143 0
29APR26 55.00 C 0.60 0.60 0.60 0.47 +0.10 26 4 186 +4
29APR26 57.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.82 +0.70 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.86 +0.69 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.92 +0.67 25 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 9.02 +0.62 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.15 +0.43 24 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.40 +0.47 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.63 +0.44 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.91 +0.42 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.23 +0.40 25 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.61 +0.38 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.03 +0.39 25 0 311 0
29JUN26 47.00 C 0.00 0.00 0.00 3.51 +0.34 25 0 211 0
29JUN26 48.00 C 3.04 3.04 3.04 3.03 +0.28 25 6 175 +6
29JUN26 49.00 C 2.68 2.77 2.68 2.62 +0.25 25 283 339 +71
29JUN26 50.00 C 2.28 2.28 2.28 2.30 +0.25 26 1 2,549 +1
29JUN26 52.50 C 1.60 1.60 1.60 1.52 +0.19 26 4 3,846 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 +0.14 26 0 7,032 0
29JUN26 57.50 C 0.00 0.00 0.00 0.60 +0.09 26 0 403 0
29JUN26 60.00 C 0.53 0.53 0.53 0.36 +0.06 26 15 234 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.21 +0.04 25 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.97 +0.70 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 +0.67 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.18 +0.66 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.31 +0.59 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 +0.45 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.78 +0.43 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.06 +0.41 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.40 +0.39 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.77 +0.36 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.20 +0.35 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.66 +0.33 26 0 100 0
29SEP26 47.00 C 4.07 4.30 4.01 4.23 +0.36 27 120 258 +80
29SEP26 48.00 C 3.60 3.73 3.60 3.78 +0.28 27 55 214 0
29SEP26 49.00 C 3.23 3.23 3.23 3.41 +0.31 27 40 185 +40
29SEP26 50.00 C 0.00 0.00 0.00 3.02 +0.25 27 0 367 0
29SEP26 52.50 C 2.30 2.30 2.30 2.20 +0.19 27 19 654 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 +0.14 27 0 267 0
29SEP26 57.50 C 1.34 1.34 1.34 1.12 +0.10 26 45 233 +45
29SEP26 60.00 C 0.99 0.99 0.96 0.79 +0.08 26 8 312 +8
29SEP26 62.50 C 0.80 0.80 0.80 0.55 +0.07 26 48 160 +35
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.03 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 46 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.28 +0.65 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.44 +0.60 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.66 +0.57 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.03 +0.65 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.29 +0.46 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.63 +0.43 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.03 +0.44 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.43 +0.39 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.91 +0.40 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 +0.31 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 4.99 +0.39 27 0 250 0
30DEC26 48.00 C 0.00 0.00 0.00 4.55 +0.41 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 4.18 +0.36 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.80 +0.30 27 0 402 0
30DEC26 52.50 C 0.00 0.00 0.00 2.98 +0.27 27 0 229 0
30DEC26 55.00 C 2.45 2.45 2.40 2.30 +0.23 27 36 82 +34
30DEC26 57.50 C 0.00 0.00 0.00 1.76 +0.19 27 0 40 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 +0.15 27 0 110 0
30DEC26 62.50 C 1.22 1.22 1.22 1.00 +0.12 26 16 111 +16
30DEC26 65.00 C 0.00 0.00 0.00 0.76 +0.12 26 0 66 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.08 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.06 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.05 26 0 2 0
TOTAL CALL 1,740 63,623 +365
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 235 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 123 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 228 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 474 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 1,706 0
29JAN26 46.00 P 0.10 0.10 0.10 0.04 -0.15 26 120 1,236 +45
29JAN26 47.00 P 0.50 0.50 0.20 0.27 -0.39 25 217 2,213 -19
29JAN26 48.00 P 1.13 1.13 0.85 0.92 -0.54 27 26 3,061 0
29JAN26 49.00 P 1.77 1.77 1.69 1.85 -0.58 33 31 2,418 -1
29JAN26 50.00 P 3.08 3.08 2.63 2.82 -0.54 0 13 3,774 -13
29JAN26 52.50 P 5.48 5.73 5.28 5.32 -0.54 0 133 1,800 0
29JAN26 55.00 P 0.00 0.00 0.00 7.82 -0.54 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 10.43 -0.50 158 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 12.91 -0.56 179 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.43 -0.50 210 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 17.91 -0.56 225 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.36 -0.61 221 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 22.91 -0.56 268 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.41 -0.56 287 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 27.91 -0.56 305 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 0.00 23 0 127 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 80 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 423 0
26FEB26 44.00 P 0.24 0.24 0.20 0.19 -0.08 22 49 485 +49
26FEB26 45.00 P 0.47 0.47 0.36 0.37 -0.14 22 61 466 +16
26FEB26 46.00 P 0.81 0.81 0.62 0.65 -0.22 22 848 1,578 -322
26FEB26 47.00 P 1.08 1.14 0.98 1.06 -0.28 22 648 1,394 +598
26FEB26 48.00 P 1.69 1.73 1.49 1.60 -0.37 22 74 1,152 +24
26FEB26 49.00 P 2.48 2.48 2.14 2.28 -0.39 22 17 3,273 -1
26FEB26 50.00 P 0.00 0.00 0.00 3.05 -0.46 22 0 9,833 0
26FEB26 52.50 P 0.00 0.00 0.00 5.33 -0.53 21 0 533 0
26FEB26 55.00 P 0.00 0.00 0.00 7.82 -0.73 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 10.43 -0.62 45 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.91 -0.65 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.43 -0.63 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.91 -0.56 64 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.36 -0.71 64 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.91 -0.65 75 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.41 -0.56 81 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.91 -0.56 86 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 577 0
30MAR26 40.00 P 0.12 0.12 0.12 0.12 -0.03 26 20 809 -20
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 550 0
30MAR26 42.00 P 0.30 0.30 0.28 0.31 -0.06 26 28 1,651 0
30MAR26 43.00 P 0.00 0.00 0.00 0.48 -0.08 26 0 3,073 0
30MAR26 44.00 P 0.00 0.00 0.00 0.70 -0.13 25 0 1,263 0
30MAR26 45.00 P 0.90 0.90 0.90 0.99 -0.18 25 2 1,399 0
30MAR26 46.00 P 1.31 1.40 1.31 1.37 -0.23 25 33 5,626 0
30MAR26 47.00 P 0.00 0.00 0.00 1.84 -0.27 26 0 4,739 0
30MAR26 48.00 P 2.35 2.35 2.35 2.38 -0.31 26 20 923 0
30MAR26 49.00 P 0.00 0.00 0.00 3.00 -0.31 26 0 655 0
30MAR26 50.00 P 0.00 0.00 0.00 3.67 -0.36 26 0 3,754 0
30MAR26 52.50 P 0.00 0.00 0.00 5.63 -0.45 26 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.89 -0.69 26 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.43 -0.62 33 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.91 -0.65 38 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.43 -0.64 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.91 -0.63 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.36 -0.71 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.91 -0.65 56 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.41 -0.66 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.91 -0.66 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.32 -0.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.82 -0.75 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 45 0
29APR26 41.00 P 0.33 0.33 0.30 0.37 -0.04 25 60 151 +19
29APR26 42.00 P 0.48 0.48 0.46 0.54 -0.06 26 45 57 +36
29APR26 43.00 P 0.70 0.70 0.70 0.75 -0.08 25 5 348 -5
29APR26 44.00 P 1.03 1.03 0.92 1.02 -0.10 25 170 957 +170
29APR26 45.00 P 1.26 1.29 1.22 1.34 -0.15 25 145 1,071 +145
29APR26 46.00 P 1.82 1.82 1.64 1.72 -0.19 25 42 791 +39
29APR26 47.00 P 2.14 2.21 2.10 2.21 -0.25 25 44 1,155 0
29APR26 48.00 P 2.74 2.74 2.74 2.75 -0.31 26 7 396 +7
29APR26 49.00 P 3.54 3.54 3.54 3.37 -0.27 26 6 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.01 -0.32 26 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.88 -0.40 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.13 -0.60 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.43 -0.66 29 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.91 -0.65 32 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.43 -0.66 37 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.91 -0.68 41 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.36 -0.73 42 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.91 -0.68 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.41 -0.68 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.91 -0.68 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 -0.05 25 0 154 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.06 25 0 435 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 -0.07 25 0 248 0
29JUN26 42.00 P 0.84 0.84 0.84 0.92 -0.09 25 10 565 +10
29JUN26 43.00 P 0.00 0.00 0.00 1.19 -0.11 25 0 6,144 0
29JUN26 44.00 P 0.00 0.00 0.00 1.49 -0.14 25 0 740 0
29JUN26 45.00 P 1.77 1.77 1.77 1.86 -0.17 25 10 7,599 -10
29JUN26 46.00 P 2.37 2.37 2.37 2.29 -0.22 25 45 1,741 0
29JUN26 47.00 P 2.99 2.99 2.99 2.79 -0.25 25 15 502 0
29JUN26 48.00 P 0.00 0.00 0.00 3.34 -0.28 25 0 435 0
29JUN26 49.00 P 0.00 0.00 0.00 3.93 -0.34 26 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 4.53 -0.30 25 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.29 -0.37 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.30 -0.68 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.66 -0.60 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.93 -0.66 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.43 -0.66 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.91 -0.68 34 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 -0.73 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.91 -0.68 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.41 -0.68 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.91 -0.68 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.32 -0.75 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.82 -0.75 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 -0.05 26 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.06 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.07 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 -0.07 26 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.21 -0.10 26 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.48 -0.13 26 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 1.79 -0.14 26 0 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 -0.16 26 0 1,008 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.18 26 0 374 0
29SEP26 45.00 P 0.00 0.00 0.00 2.96 -0.20 26 0 558 0
29SEP26 46.00 P 3.56 3.56 3.56 3.42 -0.23 25 40 3,295 +3
29SEP26 47.00 P 4.14 4.14 3.89 3.95 -0.24 25 55 989 +15
29SEP26 48.00 P 4.73 4.73 4.73 4.54 -0.28 26 55 816 0
29SEP26 49.00 P 5.34 5.34 5.34 5.15 -0.29 26 40 290 +9
29SEP26 50.00 P 5.75 5.84 5.75 5.81 -0.30 26 70 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.57 -0.49 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.49 -0.55 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.54 -0.61 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 -0.55 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.07 -0.58 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.36 -0.63 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.71 -0.63 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.07 -0.66 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.47 -0.67 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.91 -0.68 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.16 -0.05 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.40 -0.02 26 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 -0.08 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.94 -0.08 26 0 81 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 -0.11 26 0 176 0
30DEC26 43.00 P 0.00 0.00 0.00 2.65 -0.11 26 0 197 0
30DEC26 44.00 P 0.00 0.00 0.00 3.04 -0.18 26 0 107 0
30DEC26 45.00 P 3.43 3.43 3.41 3.50 -0.15 26 6 93 0
30DEC26 46.00 P 3.85 3.85 3.85 3.96 -0.27 26 10 352 +10
30DEC26 47.00 P 4.50 4.50 4.50 4.53 -0.25 26 20 503 0
30DEC26 48.00 P 0.00 0.00 0.00 5.11 -0.25 26 0 703 0
30DEC26 49.00 P 0.00 0.00 0.00 5.71 -0.29 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.44 -0.23 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.02 -0.51 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.93 -0.53 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.92 -0.63 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 -0.66 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.32 -0.58 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.58 -0.60 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.87 -0.63 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.21 -0.64 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.55 -0.67 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.96 -0.66 26 0 0 0
TOTAL PUT 3,240 114,122 +804
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$ 23.52
29JAN26 12.50 C 0.00 0.00 0.00 11.04 +0.20 373 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 10.52 +0.18 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 10.03 +0.19 299 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 9.53 +0.19 281 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 9.03 +0.19 263 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 8.53 +0.19 246 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 8.03 +0.19 229 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.52 +0.18 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.03 +0.19 197 0 0 0
29JAN26 17.00 C 6.47 6.49 6.47 6.52 +0.18 0 300 197 -133
29JAN26 17.50 C 0.00 0.00 0.00 6.02 +0.18 0 0 59 0
29JAN26 18.00 C 5.33 5.33 5.33 5.52 +0.18 0 50 60 0
29JAN26 18.50 C 4.83 4.83 4.83 5.02 +0.18 0 50 64 +5
29JAN26 19.00 C 0.00 0.00 0.00 4.52 +0.18 0 0 186 0
29JAN26 19.50 C 4.00 4.00 4.00 4.02 +0.18 0 5 308 0
29JAN26 20.00 C 3.34 3.38 3.34 3.52 +0.18 0 15 2,041 -5
29JAN26 21.00 C 2.50 2.55 2.34 2.52 +0.17 0 519 3,265 -116
29JAN26 22.00 C 1.44 1.47 1.37 1.53 +0.17 45 132 1,927 -106
29JAN26 23.00 C 0.52 0.75 0.47 0.60 +0.08 37 398 3,767 -59
29JAN26 24.00 C 0.14 0.20 0.07 0.10 0.00 39 810 823 -361
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,130 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 8.53 +0.19 197 0 0 0
30JAN26 15.50 C 0.00 0.00 0.00 8.03 +0.16 183 0 0 0
30JAN26 16.00 C 0.00 0.00 0.00 7.52 -0.05 0 0 0 0
30JAN26 16.50 C 0.00 0.00 0.00 7.03 +0.18 157 0 0 0
30JAN26 17.00 C 0.00 0.00 0.00 6.54 +0.19 165 0 0 0
30JAN26 17.50 C 0.00 0.00 0.00 6.02 +0.17 0 0 0 0
30JAN26 18.00 C 0.00 0.00 0.00 5.52 +0.17 0 0 0 0
30JAN26 18.50 C 0.00 0.00 0.00 5.04 +0.18 126 0 0 0
30JAN26 19.00 C 0.00 0.00 0.00 4.52 +0.16 0 0 0 0
30JAN26 19.50 C 0.00 0.00 0.00 4.02 +0.17 0 0 0 0
30JAN26 20.00 C 0.00 0.00 0.00 3.55 +0.20 97 0 0 0
30JAN26 21.00 C 0.00 0.00 0.00 2.53 +0.11 55 0 1 0
30JAN26 22.00 C 1.50 1.50 1.50 1.53 +0.12 35 30 210 +30
30JAN26 23.00 C 0.56 0.75 0.56 0.68 +0.10 42 53 301 -20
30JAN26 24.00 C 0.16 0.23 0.11 0.15 +0.01 39 233 267 -104
30JAN26 25.00 C 0.02 0.02 0.02 0.02 0.00 41 1,200 1,384 +1,180
30JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
06FEB26 15.00 C 0.00 0.00 0.00 8.62 +0.25 159 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 8.03 +0.15 0 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 7.53 -0.04 0 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 7.03 -0.02 0 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 6.63 +0.27 123 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 5.53 +0.17 0 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 5.04 +0.12 59 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 4.67 +0.18 95 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 4.04 +0.18 47 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 3.64 +0.28 72 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 2.54 +0.12 29 0 0 0
06FEB26 22.00 C 0.00 0.00 0.00 1.57 +0.08 27 0 5 0
06FEB26 23.00 C 0.75 0.79 0.75 0.81 +0.09 32 4 64 +4
06FEB26 24.00 C 0.32 0.38 0.27 0.32 +0.05 33 253 250 +197
06FEB26 25.00 C 0.12 0.12 0.09 0.10 +0.02 34 80 134 +50
06FEB26 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 9.69 +0.17 113 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.19 +0.31 106 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.68 +0.30 98 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.06 -0.05 53 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.70 +0.13 89 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.06 +0.01 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.63 +0.25 66 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.17 +0.11 67 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.53 +0.14 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.20 +0.28 60 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 4.67 +0.18 52 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 4.04 +0.03 0 0 192 0
26FEB26 20.00 C 3.41 3.41 3.41 3.69 +0.28 43 2 247 -2
26FEB26 21.00 C 2.56 2.56 2.56 2.61 +0.06 25 10 1,891 +10
26FEB26 22.00 C 1.69 1.76 1.69 1.74 +0.06 26 61 4,047 -29
26FEB26 23.00 C 0.98 1.06 0.96 1.06 +0.09 27 197 1,848 -73
26FEB26 24.00 C 0.50 0.68 0.50 0.58 +0.05 28 188 1,578 +42
26FEB26 25.00 C 0.29 0.33 0.25 0.29 +0.05 29 474 1,383 +66
26FEB26 26.00 C 0.10 0.17 0.10 0.13 +0.03 29 180 5,272 +11
26FEB26 27.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 253 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 40 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 13.82 +0.18 71 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.57 +0.13 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 13.03 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.57 +0.04 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 12.12 +0.16 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.55 +0.01 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.08 -0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.71 +0.12 87 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.09 +0.18 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.69 +0.17 74 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.19 +0.26 70 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.68 +0.24 64 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.06 -0.05 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.70 +0.11 58 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 7.08 -0.05 0 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.63 +0.01 39 0 329 0
30MAR26 17.50 C 0.00 0.00 0.00 6.17 +0.11 42 0 202 0
30MAR26 18.00 C 5.60 5.60 5.60 5.62 +0.08 29 5 3,708 0
30MAR26 18.50 C 5.14 5.14 5.14 5.20 +0.25 38 5 2,440 0
30MAR26 19.00 C 4.68 4.68 4.62 4.69 +0.18 34 12 1,651 -12
30MAR26 19.50 C 0.00 0.00 0.00 4.17 +0.07 28 0 2,001 0
30MAR26 20.00 C 3.70 3.70 3.67 3.69 +0.07 27 4 4,079 -3
30MAR26 21.00 C 0.00 0.00 0.00 2.89 +0.17 30 0 1,353 0
30MAR26 22.00 C 2.25 2.25 2.25 2.02 +0.09 26 2 3,308 0
30MAR26 23.00 C 1.35 1.42 1.31 1.39 +0.15 27 12 3,220 +9
30MAR26 24.00 C 0.88 1.02 0.85 0.91 +0.10 27 146 3,358 +38
30MAR26 25.00 C 0.58 0.66 0.57 0.57 +0.10 28 446 5,725 +19
30MAR26 26.00 C 0.39 0.39 0.33 0.35 +0.09 28 7 3,684 +3
30MAR26 27.00 C 0.21 0.21 0.20 0.20 +0.07 28 132 568 +69
30MAR26 28.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 265 0
30MAR26 29.00 C 0.06 0.06 0.06 0.06 +0.03 29 50 140 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 9.19 +0.14 53 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 8.68 +0.12 47 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.06 -0.05 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.78 +0.19 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.16 -0.01 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.80 +0.18 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.32 +0.26 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.66 -0.01 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.23 +0.07 30 0 0 0
29APR26 19.00 C 4.58 4.58 4.58 4.87 +0.18 36 1 0 -1
29APR26 19.50 C 0.00 0.00 0.00 4.39 +0.26 33 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.81 +0.19 26 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 3.08 +0.33 30 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 2.21 +0.08 26 0 502 0
29APR26 23.00 C 0.00 0.00 0.00 1.59 +0.10 26 0 503 0
29APR26 24.00 C 1.17 1.25 1.08 1.14 +0.09 27 133 1,915 +110
29APR26 25.00 C 0.75 0.75 0.75 0.78 +0.06 27 90 778 0
29APR26 26.00 C 0.53 0.54 0.53 0.52 +0.06 27 105 1,385 +4
29APR26 27.00 C 0.35 0.39 0.34 0.32 +0.03 27 400 4,964 0
29APR26 28.00 C 0.22 0.22 0.22 0.20 +0.03 27 75 85 +75
29APR26 29.00 C 0.16 0.16 0.16 0.12 +0.02 27 60 82 +60
29APR26 30.00 C 0.11 0.11 0.11 0.07 +0.01 27 100 130 +100
29APR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 27 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 12.17 +0.13 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.67 +0.13 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.20 +0.10 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.85 +0.26 66 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.16 +0.11 0 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.77 +0.22 51 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.27 +0.22 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.73 -0.03 40 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.24 +0.02 38 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.78 +0.04 39 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.25 +0.01 33 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.89 +0.24 40 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.32 +0.08 33 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.79 +0.11 28 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.33 +0.11 28 0 321 0
29JUN26 19.00 C 4.92 4.92 4.88 4.87 +0.12 27 5 466 +4
29JUN26 19.50 C 0.00 0.00 0.00 4.44 +0.12 28 0 743 0
29JUN26 20.00 C 4.04 4.04 4.04 4.09 +0.17 30 2 294 0
29JUN26 21.00 C 0.00 0.00 0.00 3.27 +0.15 28 0 1,087 0
29JUN26 22.00 C 0.00 0.00 0.00 2.51 +0.10 27 0 1,343 0
29JUN26 23.00 C 1.92 1.92 1.92 1.91 +0.09 26 2 1,155 -2
29JUN26 24.00 C 1.47 1.47 1.47 1.43 +0.09 27 85 716 0
29JUN26 25.00 C 1.01 1.11 1.01 1.04 +0.09 26 650 2,070 +303
29JUN26 26.00 C 0.00 0.00 0.00 0.73 +0.07 26 0 5,607 0
29JUN26 27.00 C 0.00 0.00 0.00 0.50 +0.05 26 0 3,601 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 205 0
29JUN26 29.00 C 0.30 0.34 0.30 0.22 +0.02 26 105 170 +100
29JUN26 30.00 C 0.23 0.23 0.23 0.14 +0.01 26 100 285 +100
29JUN26 31.00 C 0.15 0.17 0.15 0.09 +0.01 26 300 345 +300
29JUN26 32.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 11.33 +0.23 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.85 +0.26 56 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.35 +0.30 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.79 +0.23 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.27 +0.19 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.74 -0.02 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.24 +0.02 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.78 +0.04 34 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.25 +0.01 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.96 +0.29 37 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.48 +0.24 35 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.95 +0.22 32 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.37 +0.11 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 +0.15 27 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.62 +0.22 29 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 4.09 +0.09 25 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 +0.15 26 0 154 0
29SEP26 22.00 C 2.60 2.71 2.60 2.75 +0.12 26 2 497 -1
29SEP26 23.00 C 2.10 2.10 2.10 2.22 +0.11 26 30 1,966 +30
29SEP26 24.00 C 0.00 0.00 0.00 1.78 +0.10 27 0 498 0
29SEP26 25.00 C 1.37 1.37 1.37 1.41 +0.09 27 10 482 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.09 27 0 136 0
29SEP26 27.00 C 0.86 0.89 0.86 0.90 +0.09 27 172 266 0
29SEP26 28.00 C 0.71 0.71 0.71 0.71 +0.08 28 100 176 +84
29SEP26 29.00 C 0.00 0.00 0.00 0.55 +0.05 28 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.03 28 0 108 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.03 28 0 45 0
29SEP26 33.00 C 0.21 0.22 0.21 0.18 +0.02 28 30 30 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 19 0
30DEC26 14.00 C 10.12 10.12 10.12 9.79 +0.12 40 1 11 +1
30DEC26 14.50 C 9.15 9.15 9.15 9.34 +0.26 40 2 2 +2
30DEC26 15.00 C 0.00 0.00 0.00 8.82 +0.06 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.39 +0.17 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.78 +0.04 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.29 +0.05 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.96 +0.28 32 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.48 +0.24 30 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 5.97 +0.20 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.54 +0.28 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.13 +0.26 27 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 +0.27 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.36 +0.26 26 0 85 0
30DEC26 21.00 C 3.34 3.53 3.34 3.59 +0.16 25 9 605 -4
30DEC26 22.00 C 2.95 2.95 2.95 3.02 +0.14 25 5 972 0
30DEC26 23.00 C 2.46 2.46 2.46 2.51 +0.12 25 40 781 +10
30DEC26 24.00 C 0.00 0.00 0.00 2.08 +0.12 26 0 844 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 +0.11 26 0 1,453 0
30DEC26 26.00 C 0.00 0.00 0.00 1.41 +0.10 26 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.10 26 0 360 0
30DEC26 28.00 C 0.91 0.96 0.91 0.96 +0.09 27 1,020 1,290 +1,000
30DEC26 29.00 C 0.74 0.74 0.74 0.80 +0.09 27 320 348 +320
30DEC26 30.00 C 0.65 0.67 0.65 0.64 +0.06 27 35 528 +30
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.06 27 0 7 0
30DEC26 32.00 C 0.43 0.43 0.43 0.40 +0.04 27 15 17 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
30DEC26 35.00 C 0.24 0.25 0.24 0.20 +0.03 27 17 17 +17
TOTAL CALL 10,086 151,153 +3,397
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 329 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 310 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 255 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 238 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 222 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 190 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 3,020 0
29JAN26 18.00 P 0.01 0.01 0.01 0.01 0.00 160 2 1,453 -2
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3,361 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4,955 0
29JAN26 21.00 P 0.01 0.01 0.01 0.01 0.00 76 1 3,882 0
29JAN26 22.00 P 0.02 0.02 0.02 0.01 -0.01 48 20 2,886 -20
29JAN26 23.00 P 0.15 0.15 0.07 0.09 -0.07 40 85 369 +60
29JAN26 24.00 P 0.00 0.00 0.00 0.60 -0.16 43 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 1.53 -0.18 63 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 2.55 -0.14 99 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.48 -0.21 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.48 -0.21 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.48 -0.21 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.59 -0.10 214 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.49 -0.20 163 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.59 -0.10 256 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.49 -0.20 195 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 10.48 -0.21 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 11.48 -0.21 0 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30JAN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 174 0
30JAN26 23.00 P 0.17 0.18 0.11 0.14 -0.07 40 205 160 +105
30JAN26 24.00 P 0.54 0.54 0.54 0.64 -0.16 40 1 1 +1
30JAN26 25.00 P 0.00 0.00 0.00 1.54 -0.17 54 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 2.55 -0.19 81 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 3.48 -0.21 0 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 4.55 -0.25 123 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 5.48 -0.35 0 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 6.59 -0.10 175 0 0 0
30JAN26 31.00 P 0.00 0.00 0.00 7.54 -0.35 172 0 0 0
30JAN26 32.00 P 0.00 0.00 0.00 8.59 -0.29 210 0 0 0
30JAN26 33.00 P 0.00 0.00 0.00 9.49 -0.42 160 0 0 0
30JAN26 34.00 P 0.00 0.00 0.00 10.48 -0.42 0 0 0 0
30JAN26 35.00 P 0.00 0.00 0.00 11.48 -0.40 0 0 0 0
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
06FEB26 22.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 4 0
06FEB26 23.00 P 0.29 0.33 0.29 0.30 -0.05 34 121 124 +119
06FEB26 24.00 P 0.80 0.80 0.80 0.82 -0.11 35 2 45 +2
06FEB26 25.00 P 0.00 0.00 0.00 1.61 -0.15 38 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 2.55 -0.19 45 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 3.58 -0.18 62 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 4.59 -0.21 76 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 5.55 -0.28 80 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 6.59 -0.13 97 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 7.54 -0.35 96 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 8.59 -0.29 117 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 9.54 -0.37 114 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 10.56 -0.34 127 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 11.54 - 129 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 494 0
26FEB26 19.00 P 0.03 0.03 0.03 0.01 0.00 34 3 2,684 0
26FEB26 19.50 P 0.03 0.03 0.03 0.01 0.00 30 100 2,871 0
26FEB26 20.00 P 0.05 0.05 0.04 0.02 0.00 30 110 1,923 +54
26FEB26 21.00 P 0.09 0.10 0.09 0.07 -0.02 29 14 2,120 -14
26FEB26 22.00 P 0.24 0.24 0.19 0.22 -0.02 29 310 3,668 -7
26FEB26 23.00 P 0.51 0.57 0.50 0.52 -0.06 28 318 2,499 -44
26FEB26 24.00 P 1.07 1.07 1.01 1.05 -0.09 30 236 281 +235
26FEB26 25.00 P 1.82 1.82 1.82 1.76 -0.10 30 10 14 +10
26FEB26 26.00 P 0.00 0.00 0.00 2.62 -0.14 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.58 -0.20 38 0 2 0
26FEB26 28.00 P 0.00 0.00 0.00 4.59 -0.21 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.58 -0.25 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.59 -0.27 59 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.57 -0.32 62 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.59 -0.29 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.58 -0.33 74 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.56 -0.34 77 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.54 -0.34 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 29 0 2,378 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 2,045 0
30MAR26 19.00 P 0.07 0.07 0.07 0.03 0.00 28 90 2,496 +75
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,997 0
30MAR26 20.00 P 0.12 0.12 0.11 0.09 +0.01 28 72 6,139 0
30MAR26 21.00 P 0.21 0.21 0.21 0.21 +0.01 28 150 4,261 0
30MAR26 22.00 P 0.43 0.45 0.39 0.43 -0.01 28 139 1,233 +108
30MAR26 23.00 P 0.82 0.83 0.69 0.78 -0.04 27 122 1,840 0
30MAR26 24.00 P 0.00 0.00 0.00 1.34 -0.04 29 0 262 0
30MAR26 25.00 P 0.00 0.00 0.00 2.00 -0.08 29 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 2.74 -0.16 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.69 -0.13 33 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.60 -0.20 34 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.58 -0.25 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.59 -0.27 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.57 -0.32 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.59 -0.29 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.58 -0.33 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.58 -0.32 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.58 -0.30 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 0.00 28 0 263 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 0.00 28 0 420 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 672 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 701 0
29APR26 20.00 P 0.19 0.19 0.17 0.16 -0.02 27 85 1,455 -75
29APR26 21.00 P 0.31 0.31 0.31 0.31 -0.03 27 100 650 +100
29APR26 22.00 P 0.56 0.58 0.56 0.57 -0.04 26 312 1,135 +190
29APR26 23.00 P 0.93 0.93 0.93 0.94 -0.06 26 2 48 0
29APR26 24.00 P 0.00 0.00 0.00 1.48 -0.08 27 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 2.16 -0.07 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 2.92 -0.06 29 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.69 -0.13 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.60 -0.20 29 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 5.58 -0.25 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.59 -0.27 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.57 -0.32 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.59 -0.29 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.58 -0.33 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.58 -0.32 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.58 -0.30 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 32 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 253 0
29JUN26 15.00 P 0.08 0.08 0.08 0.01 0.00 28 10 64 -10
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 16.00 P 0.10 0.10 0.10 0.02 0.00 26 20 237 -20
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,400 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 0.00 26 0 852 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 1,446 0
29JUN26 19.00 P 0.25 0.25 0.25 0.22 -0.02 26 1 2,233 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 1,479 0
29JUN26 20.00 P 0.38 0.38 0.38 0.38 -0.03 26 5 1,331 0
29JUN26 21.00 P 0.68 0.68 0.68 0.64 -0.04 25 12 418 -12
29JUN26 22.00 P 0.96 1.01 0.96 0.99 -0.05 25 64 618 +64
29JUN26 23.00 P 1.41 1.44 1.41 1.44 -0.08 25 33 654 +30
29JUN26 24.00 P 0.00 0.00 0.00 1.99 -0.09 25 0 135 0
29JUN26 25.00 P 0.00 0.00 0.00 2.62 -0.11 24 0 456 0
29JUN26 26.00 P 0.00 0.00 0.00 3.39 -0.06 25 0 257 0
29JUN26 27.00 P 0.00 0.00 0.00 4.11 -0.14 23 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 4.94 -0.15 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.81 -0.15 13 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.71 -0.16 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.63 -0.26 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 8.59 -0.29 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.79 -0.12 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.77 -0.13 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.75 -0.18 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 0.00 28 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 0.00 28 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 28 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 0.00 28 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.01 28 0 537 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 2,884 0
29SEP26 18.50 P 0.40 0.40 0.40 0.38 -0.01 27 1 736 -1
29SEP26 19.00 P 0.49 0.49 0.49 0.49 0.00 28 3 464 -3
29SEP26 19.50 P 0.00 0.00 0.00 0.58 -0.04 27 0 1,199 0
29SEP26 20.00 P 0.69 0.69 0.69 0.72 -0.04 27 5 626 +5
29SEP26 21.00 P 0.00 0.00 0.00 1.05 -0.03 27 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 651 0
29SEP26 23.00 P 1.92 2.03 1.92 2.00 -0.04 28 18 475 +15
29SEP26 24.00 P 0.00 0.00 0.00 2.58 -0.08 28 0 256 0
29SEP26 25.00 P 0.00 0.00 0.00 3.23 -0.09 29 0 393 0
29SEP26 26.00 P 0.00 0.00 0.00 3.83 -0.13 27 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.59 -0.11 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.39 -0.15 27 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.24 -0.14 28 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 -0.12 28 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.02 -0.13 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 8.91 -0.37 26 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.12 +0.02 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.91 -0.13 31 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.84 -0.09 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 107 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 0.00 26 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 0.00 27 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 0.00 27 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 0.00 27 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 0.00 27 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 0.00 27 0 192 0
30DEC26 18.00 P 0.43 0.43 0.43 0.42 -0.01 27 1 220 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 0.00 27 0 421 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 0.00 27 0 44 0
30DEC26 20.00 P 0.90 0.91 0.90 0.92 -0.01 27 31 2,759 0
30DEC26 21.00 P 0.00 0.00 0.00 1.28 -0.02 27 0 621 0
30DEC26 22.00 P 1.71 1.71 1.71 1.67 -0.05 26 59 669 0
30DEC26 23.00 P 2.27 2.27 2.27 2.22 -0.05 27 10 641 +10
30DEC26 24.00 P 0.00 0.00 0.00 2.79 -0.06 27 0 800 0
30DEC26 25.00 P 3.62 3.62 3.62 3.43 -0.07 28 3 416 -3
30DEC26 26.00 P 4.26 4.26 4.26 4.13 -0.09 28 10 10 +10
30DEC26 27.00 P 0.00 0.00 0.00 4.89 -0.10 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.60 -0.19 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.43 -0.13 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.28 -0.28 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.16 -0.28 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 -0.23 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.12 -0.10 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.98 -0.19 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.14 +0.05 36 0 0 0
TOTAL PUT 2,896 120,232 +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$ 0.27
30MAR26 0.05 C 0.00 0.00 0.00 0.22 -0.01 364 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.17 -0.01 215 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.11 -0.02 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.06 -0.03 0 0 10 0
30MAR26 0.25 C 0.05 0.05 0.05 0.04 -0.01 81 2 56 +2
30MAR26 0.30 C 0.03 0.03 0.02 0.02 -0.01 78 16 453 +16
30MAR26 0.35 C 0.01 0.01 0.01 0.01 -0.01 79 19 1,188 +6
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 99 0 1,293 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 115 0 193 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 128 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 140 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 160 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 168 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 176 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 183 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 206 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 211 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 216 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 220 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.22 -0.01 230 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.17 -0.01 134 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.12 -0.02 84 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.08 -0.02 71 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 -0.01 82 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 -0.01 79 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 0.00 83 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 81 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
TOTAL CALL 37 4,254 +24
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 60 0 162 0
30MAR26 0.30 P 0.07 0.07 0.07 0.05 0.00 57 8 295 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 +0.01 83 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.15 +0.03 104 0 1,538 0
30MAR26 0.45 P 0.00 0.00 0.00 0.20 +0.02 120 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.24 +0.01 0 0 609 0
30MAR26 0.55 P 0.00 0.00 0.00 0.30 +0.02 147 0 1,064 0
30MAR26 0.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.39 +0.02 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.64 +0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 +0.01 86 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 +0.01 83 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 +0.01 72 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.16 +0.02 87 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 +0.02 80 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 +0.02 90 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 +0.02 98 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
TOTAL PUT 8 7,623 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.58
29JAN26 8.75 C 0.00 0.00 0.00 4.86 -0.05 314 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.61 -0.04 296 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.36 -0.04 279 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.11 -0.03 262 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.86 -0.03 246 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.61 -0.08 230 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.11 -0.03 198 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.61 -0.11 168 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.11 -0.10 138 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.61 -0.08 109 0 80 0
29JAN26 12.50 C 1.05 1.05 1.05 1.10 -0.08 72 6 87 0
29JAN26 13.00 C 0.00 0.00 0.00 0.61 -0.05 49 0 460 0
29JAN26 13.50 C 0.21 0.21 0.18 0.22 -0.06 43 52 757 -52
29JAN26 14.00 C 0.02 0.02 0.02 0.04 -0.03 42 8 479 -8
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 417 0
29JAN26 15.00 C 0.01 0.01 0.01 0.01 0.00 72 3 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 158 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.87 -0.04 76 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.62 -0.12 71 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.38 -0.12 72 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.13 -0.08 67 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.88 -0.12 63 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 -0.06 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.13 -0.04 50 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.64 -0.11 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.18 -0.06 45 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.68 -0.05 36 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.24 -0.06 33 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 0.85 -0.03 31 0 265 0
26FEB26 13.50 C 0.50 0.50 0.50 0.54 -0.03 31 50 384 +50
26FEB26 14.00 C 0.30 0.30 0.30 0.31 -0.04 30 10 356 0
26FEB26 14.50 C 0.16 0.16 0.16 0.17 -0.02 30 15 513 0
26FEB26 15.00 C 0.07 0.07 0.07 0.08 -0.02 30 4 641 +4
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 85 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.74 0.00 71 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.40 -0.13 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 -0.03 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 -0.16 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.66 -0.03 42 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.18 -0.12 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.70 -0.05 36 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.24 -0.05 34 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.81 -0.05 33 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.41 -0.07 32 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 1.09 -0.01 33 0 161 0
30MAR26 13.50 C 0.00 0.00 0.00 0.80 -0.01 32 0 120 0
30MAR26 14.00 C 0.53 0.53 0.53 0.57 -0.02 32 14 153 -3
30MAR26 14.50 C 0.00 0.00 0.00 0.39 -0.02 32 0 55 0
30MAR26 15.00 C 0.27 0.27 0.27 0.26 -0.02 31 60 152 +60
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 80 0
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 43 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 65 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 33 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 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 4.95 -0.01 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.74 -0.09 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.46 -0.14 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 -0.08 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.88 -0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.78 0.00 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.18 -0.13 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.78 -0.02 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.33 +0.04 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.92 -0.08 32 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.54 -0.08 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.24 -0.01 32 0 69 0
29APR26 13.50 C 0.92 0.92 0.92 0.96 -0.01 32 1 25 +1
29APR26 14.00 C 0.00 0.00 0.00 0.73 -0.02 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.54 -0.02 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.99 -0.07 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.74 -0.09 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.04 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 -0.12 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 -0.02 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.81 -0.03 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.32 -0.06 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 +0.04 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.52 0.00 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.09 -0.07 31 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 -0.10 29 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 -0.06 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.19 -0.03 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 -0.04 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 -0.04 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.60 -0.03 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.02 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.02 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 4.99 -0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.74 -0.09 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 -0.04 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 -0.12 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 -0.04 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.81 -0.03 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.40 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.02 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.55 -0.05 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 -0.02 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.90 -0.05 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 -0.05 31 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 -0.04 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.19 -0.03 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.02 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.01 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 0.00 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 0.00 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.99 -0.08 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.77 -0.06 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 -0.04 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.26 -0.12 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.03 -0.10 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.81 -0.06 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.40 -0.03 28 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.01 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.07 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.07 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 -0.07 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.83 -0.13 30 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.06 30 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.39 -0.07 30 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.06 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.06 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.05 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.02 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 4 0
30DEC26 17.50 C 0.53 0.53 0.53 0.53 -0.02 31 2 12 +2
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 19 0
TOTAL CALL 225 9,857 +54
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 167 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 141 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 266 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 440 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 849 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 892 0
29JAN26 13.50 P 0.15 0.19 0.12 0.12 0.00 39 125 518 -57
29JAN26 14.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 292 0
29JAN26 14.50 P 0.91 0.91 0.91 0.92 +0.05 0 15 61 -10
29JAN26 15.00 P 0.00 0.00 0.00 1.42 +0.06 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.42 +0.06 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 54 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 0.01 -0.01 29 0 223 0
26FEB26 12.00 P 0.05 0.05 0.05 0.04 0.00 31 5 366 -5
26FEB26 12.50 P 0.11 0.11 0.11 0.10 0.00 30 6 816 -6
26FEB26 13.00 P 0.21 0.23 0.21 0.21 0.00 29 10 970 +3
26FEB26 13.50 P 0.42 0.44 0.39 0.40 0.00 29 83 584 0
26FEB26 14.00 P 0.00 0.00 0.00 0.67 0.00 28 0 216 0
26FEB26 14.50 P 1.07 1.07 1.07 1.03 +0.01 27 15 56 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.47 0.00 29 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 1.93 +0.01 28 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.96 +0.10 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.92 -0.02 0 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 45 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 37 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 0.04 +0.01 33 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 207 0
30MAR26 12.00 P 0.15 0.15 0.15 0.15 +0.01 32 3 455 +3
30MAR26 12.50 P 0.26 0.26 0.26 0.25 0.00 31 15 306 +15
30MAR26 13.00 P 0.42 0.42 0.42 0.40 0.00 30 16 408 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.61 0.00 30 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.88 0.00 30 0 193 0
30MAR26 14.50 P 0.00 0.00 0.00 1.22 +0.01 30 0 21 0
30MAR26 15.00 P 0.00 0.00 0.00 1.56 +0.04 28 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.04 +0.07 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.49 +0.07 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.94 +0.04 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.96 +0.03 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.42 +0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.42 +0.01 0 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 37 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 0.08 +0.01 32 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.22 0.00 30 0 107 0
29APR26 12.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 764 0
29APR26 13.00 P 0.55 0.55 0.55 0.52 +0.01 30 7 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.74 +0.01 30 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 1.01 0.00 30 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.34 +0.01 30 0 16 0
29APR26 15.00 P 0.00 0.00 0.00 1.73 +0.05 31 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.12 +0.08 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.49 -0.01 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.00 -0.01 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.44 -0.05 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.96 +0.03 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.42 +0.04 0 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 0.02 +0.01 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 31 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 0.06 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 30 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 30 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 0.00 30 0 152 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 +0.02 29 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.02 29 0 162 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 +0.03 29 0 155 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 0.00 29 0 45 0
29JUN26 15.00 P 2.05 2.05 2.05 2.03 -0.04 30 5 13 +5
29JUN26 15.50 P 0.00 0.00 0.00 2.40 +0.01 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 0.00 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.25 +0.04 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 +0.12 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.11 +0.07 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 +0.06 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.02 +0.08 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 +0.07 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.09 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 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 0.00 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 0.00 32 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 +0.01 32 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 +0.03 32 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 0.00 32 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 0.00 32 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.01 32 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 0.00 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 +0.03 33 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 +0.02 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 +0.04 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 +0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.04 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 +0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.04 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 +0.05 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.45 +0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.90 +0.05 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +0.06 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 +0.06 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.30 +0.05 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 31 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 30 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 0.18 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 -0.01 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.02 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 -0.01 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.01 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 -0.01 32 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 0.00 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 0.00 32 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.21 0.00 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 +0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 0.00 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 +0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.69 +0.01 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.11 +0.03 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.03 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 +0.02 35 0 0 0
TOTAL PUT 305 14,248 -22
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$ 13.57
29JAN26 8.75 C 0.00 0.00 0.00 4.82 +0.23 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.34 +0.25 259 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.09 +0.25 243 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.84 +0.25 228 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.59 +0.25 213 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.07 +0.23 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.62 +0.28 187 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.09 +0.25 126 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.57 +0.23 0 0 36 0
29JAN26 12.50 C 0.00 0.00 0.00 1.07 +0.23 0 0 19 0
29JAN26 13.00 C 0.00 0.00 0.00 0.58 +0.21 35 0 33 0
29JAN26 13.50 C 0.13 0.13 0.13 0.16 +0.08 30 1 201 -1
29JAN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 992 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 469 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.34 +0.25 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 +0.24 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.85 +0.24 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.60 +0.24 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.11 +0.24 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 +0.25 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.10 +0.23 24 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.61 +0.24 23 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.11 +0.18 16 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.72 +0.15 22 0 17 0
26FEB26 13.50 C 0.39 0.39 0.39 0.41 +0.10 23 6 312 0
26FEB26 14.00 C 0.19 0.20 0.18 0.20 +0.05 23 67 817 +30
26FEB26 14.50 C 0.10 0.10 0.10 0.09 +0.03 23 1 577 +1
26FEB26 15.00 C 0.05 0.05 0.05 0.04 +0.01 24 10 140 +6
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.84 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.59 +0.21 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.09 +0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.88 +0.25 52 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.61 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 +0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.11 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 +0.27 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.60 +0.21 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.16 +0.23 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.65 +0.25 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.70 +0.23 25 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 +0.18 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.91 +0.15 24 0 157 0
30MAR26 13.50 C 0.60 0.60 0.60 0.60 +0.09 23 12 567 -12
30MAR26 14.00 C 0.37 0.37 0.37 0.39 +0.07 24 15 251 +15
30MAR26 14.50 C 0.21 0.21 0.21 0.24 +0.05 24 13 66 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 0.00 25 0 310 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.40 +0.26 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.14 +0.25 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.94 +0.22 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.63 +0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.16 +0.23 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.65 +0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.22 +0.22 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 +0.29 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.37 +0.19 24 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.03 +0.17 24 0 400 0
29APR26 13.50 C 0.69 0.69 0.69 0.75 +0.14 24 8 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.53 +0.12 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.36 +0.09 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.24 +0.06 25 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.91 +0.28 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.43 +0.29 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.29 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.95 +0.23 33 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.71 +0.29 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 +0.31 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 +0.25 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.24 +0.16 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.93 +0.26 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.52 +0.21 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.22 +0.20 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.88 +0.11 24 0 115 0
29JUN26 14.00 C 0.61 0.61 0.61 0.66 +0.09 24 8 49 0
29JUN26 14.50 C 0.44 0.44 0.44 0.49 +0.07 25 20 35 +20
29JUN26 15.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 +0.03 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.91 +0.22 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 +0.24 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.21 +0.26 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.95 +0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.73 +0.26 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.27 +0.26 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 +0.18 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 +0.17 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.98 +0.15 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 +0.13 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 +0.12 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 +0.10 26 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.94 +0.08 26 0 221 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 +0.06 26 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.06 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.05 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 +0.03 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.43 +0.24 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.21 +0.24 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 +0.21 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 +0.23 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 +0.22 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 +0.16 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 +0.18 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.16 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.89 +0.15 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.19 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 +0.13 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 +0.11 26 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.10 26 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 +0.07 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 +0.07 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 +0.06 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 +0.04 26 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.04 26 0 20 0
TOTAL CALL 161 8,570 +59
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 223 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 194 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 181 0
29JAN26 13.00 P 0.02 0.02 0.01 0.01 -0.03 37 2 828 -2
29JAN26 13.50 P 0.19 0.19 0.12 0.10 -0.15 33 24 1,477 -6
29JAN26 14.00 P 0.58 0.58 0.54 0.46 -0.23 40 6 57 0
29JAN26 14.50 P 0.00 0.00 0.00 0.93 -0.26 0 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.43 -0.28 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.93 -0.23 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.43 -0.30 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.93 -0.31 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.43 -0.30 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.93 -0.35 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.43 -0.30 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 -0.19 289 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.48 -0.25 262 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 206 0
26FEB26 13.00 P 0.15 0.18 0.15 0.14 -0.08 23 33 598 +30
26FEB26 13.50 P 0.35 0.37 0.35 0.33 -0.13 24 27 456 -12
26FEB26 14.00 P 0.69 0.69 0.69 0.63 -0.18 25 1 545 0
26FEB26 14.50 P 0.00 0.00 0.00 0.99 -0.24 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.49 -0.23 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.27 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.45 -0.28 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.94 -0.30 39 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.43 -0.34 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.95 -0.33 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.43 -0.30 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.04 -0.19 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.48 -0.25 72 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 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 412 0
30MAR26 12.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 337 0
30MAR26 13.00 P 0.00 0.00 0.00 0.29 -0.09 25 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.51 -0.13 25 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 -0.16 25 0 316 0
30MAR26 14.50 P 0.00 0.00 0.00 1.11 -0.17 24 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 -0.29 22 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.95 -0.29 23 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.51 -0.22 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.97 -0.28 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.43 -0.34 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.95 -0.33 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.48 -0.26 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.04 -0.19 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.56 -0.18 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.02 -0.21 61 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.43 -0.31 0 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 0.01 0.00 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 9 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.40 -0.07 25 0 413 0
29APR26 13.50 P 0.00 0.00 0.00 0.63 -0.09 26 0 494 0
29APR26 14.00 P 0.00 0.00 0.00 0.89 -0.13 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.22 -0.17 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.58 -0.23 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.07 -0.18 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.51 -0.23 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.03 -0.22 34 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.45 -0.32 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.97 -0.31 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.48 -0.26 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.04 -0.19 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 10.00 P 0.08 0.08 0.08 0.04 -0.01 26 1 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 12 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 1,671 0
29JUN26 12.50 P 0.00 0.00 0.00 0.51 -0.08 26 0 57 0
29JUN26 13.00 P 0.00 0.00 0.00 0.73 -0.10 26 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 -0.14 26 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.30 -0.14 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.14 26 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 -0.13 27 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 -0.18 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 -0.17 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.36 -0.17 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.83 -0.19 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.32 -0.21 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.81 -0.23 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.31 -0.15 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.81 -0.14 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -0.17 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.78 -0.16 44 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.06 27 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.08 27 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.09 27 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.11 27 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.01 -0.12 28 0 135 0
29SEP26 13.50 P 1.44 1.44 1.44 1.28 -0.13 28 6 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.58 -0.15 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.91 -0.17 28 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.27 -0.19 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.18 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.20 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 -0.21 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.96 -0.21 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.42 -0.22 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.89 -0.22 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.37 -0.22 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.86 -0.23 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 27 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 17 0
30DEC26 10.00 P 0.28 0.28 0.28 0.18 -0.03 27 1 10 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.06 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.07 27 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.09 27 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 -0.10 27 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 -0.11 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.13 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.05 -0.13 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 -0.15 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.16 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 -0.17 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.60 -0.18 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 -0.19 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.48 -0.20 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.94 -0.21 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 -0.21 32 0 0 0
TOTAL PUT 101 15,281 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.29
29JAN26 8.00 C 0.00 0.00 0.00 4.31 -0.27 291 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.05 -0.28 244 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.81 -0.27 255 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.55 -0.28 211 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.31 -0.27 220 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.05 -0.28 180 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.80 -0.28 165 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.56 -0.27 171 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.32 -0.26 168 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.82 -0.26 135 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.33 -0.25 110 0 45 0
29JAN26 11.50 C 1.02 1.02 1.02 0.82 -0.26 69 1 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.34 -0.25 42 0 480 0
29JAN26 12.50 C 0.08 0.08 0.05 0.06 -0.12 38 5 390 0
29JAN26 13.00 C 0.01 0.01 0.01 0.01 -0.01 47 15 559 -15
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.07 -0.26 64 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.84 -0.24 71 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.67 -0.16 88 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.33 -0.27 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 -0.25 52 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.26 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.59 -0.24 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.35 -0.25 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.86 -0.24 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.37 -0.24 31 0 15 0
26FEB26 11.50 C 0.95 0.95 0.95 0.90 -0.24 25 5 103 0
26FEB26 12.00 C 0.68 0.68 0.60 0.52 -0.19 24 26 153 +20
26FEB26 12.50 C 0.28 0.34 0.28 0.25 -0.13 23 47 745 +45
26FEB26 13.00 C 0.13 0.13 0.13 0.10 -0.07 23 1 1,326 +1
26FEB26 13.50 C 0.07 0.07 0.07 0.04 -0.03 24 12 84 -10
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.86 -0.25 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.69 -0.15 99 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.35 -0.24 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.16 -0.18 83 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.93 -0.17 82 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.61 -0.27 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.40 -0.20 67 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.19 -0.15 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.90 -0.22 59 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 -0.21 58 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.44 -0.16 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 -0.31 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 -0.22 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 -0.25 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.38 -0.27 33 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 -0.29 28 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.47 -0.22 29 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.20 27 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 -0.16 26 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.45 -0.13 25 0 183 0
30MAR26 13.00 C 0.27 0.27 0.26 0.26 -0.10 25 16 245 +5
30MAR26 13.50 C 0.15 0.15 0.15 0.16 -0.05 26 1 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 -0.21 56 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 -0.16 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.12 -0.27 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 -0.21 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 -0.25 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 -0.23 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.93 -0.25 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.48 -0.23 29 0 0 0
29APR26 11.50 C 1.18 1.18 1.18 1.08 -0.23 27 15 15 +15
29APR26 12.00 C 0.00 0.00 0.00 0.75 -0.18 26 0 0 0
29APR26 12.50 C 0.54 0.58 0.54 0.49 -0.14 26 26 61 +26
29APR26 13.00 C 0.00 0.00 0.00 0.30 -0.11 25 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 20 0
29APR26 14.00 C 0.14 0.14 0.14 0.11 -0.05 26 150 200 +150
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.61 -0.27 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.40 -0.21 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.19 -0.17 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.90 -0.22 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.23 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 -0.17 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 -0.27 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 -0.21 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.65 -0.25 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 -0.23 32 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 -0.23 30 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.23 27 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 -0.20 26 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.17 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.14 25 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 724 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.08 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.07 25 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.40 -0.25 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.19 -0.18 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 -0.22 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 -0.23 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 -0.19 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 -0.27 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.24 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.67 -0.25 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 -0.27 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.26 25 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 -0.25 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.22 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 -0.17 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 -0.14 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.64 -0.12 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 -0.10 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.07 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 -0.24 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 -0.23 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 -0.21 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 -0.29 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.24 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.67 -0.27 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 -0.29 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.04 -0.25 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.18 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.22 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.25 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 -0.19 23 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.15 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.13 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.10 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.09 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.10 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
TOTAL CALL 320 11,230 +237
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,540 0
29JAN26 12.00 P 0.03 0.03 0.03 0.03 +0.02 34 5 586 0
29JAN26 12.50 P 0.11 0.11 0.11 0.27 +0.17 38 15 498 0
29JAN26 13.00 P 0.00 0.00 0.00 0.71 +0.26 0 0 135 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 +0.26 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 +0.26 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.21 +0.27 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.71 +0.25 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.21 +0.26 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.71 +0.25 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.21 +0.27 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.71 +0.26 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.21 +0.26 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
26FEB26 11.00 P 0.04 0.04 0.04 0.02 +0.01 24 18 132 +10
26FEB26 11.50 P 0.07 0.07 0.07 0.06 +0.03 23 16 1,663 +16
26FEB26 12.00 P 0.16 0.21 0.16 0.19 +0.08 23 161 517 +56
26FEB26 12.50 P 0.33 0.35 0.33 0.41 +0.12 21 20 356 +15
26FEB26 13.00 P 0.72 0.80 0.69 0.79 +0.20 23 216 244 +21
26FEB26 13.50 P 0.00 0.00 0.00 1.24 +0.25 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.71 +0.25 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.21 +0.27 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.71 +0.25 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.21 +0.26 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.71 +0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.21 +0.27 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.71 +0.26 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.21 +0.26 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 282 0
30MAR26 11.00 P 0.10 0.10 0.10 0.09 +0.03 26 5 67 +5
30MAR26 11.50 P 0.18 0.19 0.18 0.19 +0.06 25 60 116 +30
30MAR26 12.00 P 0.31 0.35 0.30 0.35 +0.09 25 42 335 +42
30MAR26 12.50 P 0.53 0.60 0.53 0.60 +0.13 25 12 144 +10
30MAR26 13.00 P 0.82 0.82 0.82 0.91 +0.17 24 10 443 +10
30MAR26 13.50 P 0.00 0.00 0.00 1.35 +0.23 28 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 +0.20 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 +0.24 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.71 +0.25 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.22 +0.24 34 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.25 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.21 +0.26 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.71 +0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.21 +0.26 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 10.00 P 0.07 0.07 0.07 0.06 +0.02 26 2 8 +2
29APR26 10.50 P 0.11 0.11 0.11 0.13 +0.04 26 40 143 +40
29APR26 11.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.42 +0.09 26 0 108 0
29APR26 12.00 P 0.56 0.60 0.56 0.63 +0.11 24 41 101 +26
29APR26 12.50 P 0.00 0.00 0.00 0.93 +0.14 24 0 176 0
29APR26 13.00 P 0.00 0.00 0.00 1.27 +0.17 23 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 +0.22 24 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.13 +0.22 23 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.60 +0.24 23 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 +0.22 22 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.54 +0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.03 +0.26 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.54 +0.30 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.01 +0.22 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.51 +0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 26 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 60 0
29JUN26 10.50 P 0.19 0.19 0.19 0.22 +0.04 25 40 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 +0.09 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.11 24 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.15 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.42 +0.18 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 +0.18 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 +0.21 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.68 +0.26 26 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 +0.22 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 +0.23 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 +0.22 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 +0.32 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.06 +0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.53 +0.25 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.02 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.03 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.03 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.05 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.07 26 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 +0.08 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.12 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.02 +0.14 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 +0.16 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.13 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.17 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 +0.21 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.85 +0.25 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.24 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.26 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.27 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 +0.27 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 +0.28 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.29 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 24 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.07 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 +0.09 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 +0.11 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.13 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.16 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.18 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.20 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.22 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.24 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 +0.24 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.71 +0.26 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.27 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 +0.27 30 0 0 0
TOTAL PUT 703 19,700 +283
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 2.49 +0.02 515 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.39 +0.02 490 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 2.29 +0.03 466 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 2.19 +0.03 442 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 2.07 0.00 341 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.97 0.00 322 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.87 0.00 304 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.77 0.00 286 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.67 0.00 269 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.57 +0.01 252 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.47 +0.01 235 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.37 +0.01 219 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 1.27 +0.01 203 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 1.17 +0.01 187 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 1.09 +0.02 220 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.97 -0.01 157 0 161 0
29JAN26 4.40 C 0.82 0.82 0.82 0.87 +0.01 142 250 886 0
29JAN26 4.50 C 0.76 0.76 0.76 0.77 +0.01 127 6 1,108 -6
29JAN26 4.60 C 0.66 0.66 0.66 0.67 +0.01 112 3 1,426 0
29JAN26 4.70 C 0.56 0.56 0.56 0.56 0.00 0 20 4,229 -20
29JAN26 4.80 C 0.47 0.47 0.47 0.47 +0.01 83 1 3,457 -1
29JAN26 4.90 C 0.34 0.34 0.34 0.37 +0.01 68 25 5,716 -25
29JAN26 5.00 C 0.27 0.27 0.27 0.27 +0.01 52 1 1,573 0
29JAN26 5.25 C 0.04 0.08 0.03 0.07 0.00 41 290 1,520 -123
29JAN26 5.50 C 0.01 0.01 0.01 0.01 0.00 48 180 440 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.39 -0.01 120 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.29 +0.02 114 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.19 +0.02 108 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.07 0.00 72 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.97 0.00 67 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.87 0.00 62 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.77 0.00 57 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.67 0.00 53 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.57 0.00 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.47 0.00 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.37 0.00 39 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.27 0.00 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.09 +0.02 52 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 0.97 -0.01 0 0 110 0
26FEB26 4.40 C 0.87 0.87 0.87 0.90 +0.02 48 2 152 -2
26FEB26 4.50 C 0.00 0.00 0.00 0.80 +0.03 43 0 1,111 0
26FEB26 4.60 C 0.00 0.00 0.00 0.68 -0.01 29 0 813 0
26FEB26 4.70 C 0.00 0.00 0.00 0.57 -0.03 0 0 332 0
26FEB26 4.80 C 0.00 0.00 0.00 0.49 -0.02 25 0 1,504 0
26FEB26 4.90 C 0.00 0.00 0.00 0.39 -0.03 21 0 879 0
26FEB26 5.00 C 0.33 0.33 0.33 0.33 +0.01 26 9 1,475 -1
26FEB26 5.25 C 0.16 0.18 0.16 0.17 0.00 26 7 1,013 0
26FEB26 5.50 C 0.08 0.09 0.07 0.07 -0.01 25 68 1,638 +15
26FEB26 5.75 C 0.04 0.04 0.04 0.03 0.00 27 61 1,880 +31
26FEB26 6.00 C 0.02 0.02 0.02 0.01 0.00 27 60 155 -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 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.49 +0.02 83 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.39 -0.01 78 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.29 +0.01 74 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.19 +0.01 70 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.08 0.00 54 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.98 0.00 50 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.87 -0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.78 0.00 43 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.60 +0.02 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.50 +0.01 49 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.42 +0.04 54 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 +0.01 37 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.20 +0.02 39 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.09 +0.02 31 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 -0.01 36 0 5,531 0
30MAR26 4.40 C 0.89 0.90 0.89 0.91 +0.01 33 2 4,088 -1
30MAR26 4.50 C 0.00 0.00 0.00 0.81 0.00 30 0 2,046 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 0.00 26 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 0.00 20 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 0.00 26 0 2,823 0
30MAR26 4.90 C 0.47 0.47 0.47 0.47 +0.01 27 30 4,359 +30
30MAR26 5.00 C 0.37 0.37 0.37 0.39 +0.01 26 5 1,888 0
30MAR26 5.25 C 0.00 0.00 0.00 0.25 +0.01 26 0 1,510 0
30MAR26 5.50 C 0.16 0.16 0.16 0.15 0.00 27 20 823 +15
30MAR26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 459 0
30MAR26 6.00 C 0.06 0.06 0.06 0.04 0.00 27 30 1,045 +30
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 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.69 -0.02 34 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.50 -0.02 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.42 +0.02 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.29 +0.01 21 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.13 0.00 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.94 +0.04 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
29APR26 4.60 C 0.75 0.75 0.75 0.74 +0.01 26 4 35 -4
29APR26 4.70 C 0.00 0.00 0.00 0.64 -0.03 23 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.56 -0.01 23 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 0.00 26 0 44 0
29APR26 5.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 92 0
29APR26 5.25 C 0.29 0.29 0.29 0.30 0.00 26 10 144 +10
29APR26 5.50 C 0.19 0.19 0.19 0.20 0.00 26 60 245 +60
29APR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 26 0 240 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 72 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 105 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
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 2.50 +0.02 55 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.72 +0.01 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.60 -0.01 24 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.50 -0.02 17 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.42 +0.02 32 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.33 -0.01 33 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.21 +0.02 23 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.14 +0.01 30 0 31 0
29JUN26 4.30 C 0.00 0.00 0.00 1.01 -0.01 18 0 5,775 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 -0.01 25 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.85 +0.01 24 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 +0.03 26 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 +0.01 24 0 644 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 -0.04 22 0 605 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 0.00 26 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 0.00 25 0 364 0
29JUN26 5.25 C 0.34 0.34 0.34 0.35 0.00 25 5 2,073 -5
29JUN26 5.50 C 0.25 0.25 0.25 0.23 -0.01 24 10 2,205 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 24 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 25 0 97 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 80 0
29JUN26 6.50 C 0.07 0.07 0.07 0.04 0.00 25 100 167 +100
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 505 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
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 2.50 +0.02 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.42 +0.02 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.33 +0.04 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.23 +0.04 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.02 +0.04 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.93 +0.05 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.83 +0.04 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.60 -0.01 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.33 -0.01 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 -0.01 24 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 +0.02 28 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 +0.04 28 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.02 25 0 101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.01 22 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 +0.02 25 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 0.00 24 0 2,763 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 0.00 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 0.00 24 0 2,809 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 0.00 24 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 0.00 25 0 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.01 26 0 24 0
29SEP26 6.00 C 0.17 0.17 0.17 0.17 0.00 25 30 51 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 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 2.23 +0.02 45 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.13 +0.02 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.02 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.93 +0.04 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.83 +0.04 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.61 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.54 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.04 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 +0.05 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.03 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.05 26 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.02 22 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 +0.02 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 0.00 23 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.01 23 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 0.00 23 0 1,256 0
30DEC26 5.25 C 0.44 0.44 0.44 0.46 0.00 23 25 854 +20
30DEC26 5.50 C 0.00 0.00 0.00 0.36 0.00 23 0 22 0
30DEC26 5.75 C 0.24 0.24 0.24 0.28 0.00 23 7 60 +7
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 105 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 25 0 10 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 0.00 24 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 24 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,321 99,025 +155
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 289 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 271 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 255 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 238 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 222 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 206 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 190 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 174 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 159 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 2,475 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,041 0
29JAN26 4.60 P 0.01 0.01 0.01 0.01 0.00 114 8 988 -8
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 1,972 0
29JAN26 4.80 P 0.01 0.01 0.01 0.01 0.00 84 5 1,345 -5
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 276 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JAN26 5.25 P 0.07 0.07 0.07 0.05 -0.02 35 4 384 -4
29JAN26 5.50 P 0.26 0.26 0.26 0.25 0.00 49 1 1 +1
29JAN26 5.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.99 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 496 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 446 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 26 230 342 -34
26FEB26 4.80 P 0.02 0.02 0.02 0.02 0.00 26 5 385 0
26FEB26 4.90 P 0.03 0.03 0.03 0.03 -0.01 25 30 243 0
26FEB26 5.00 P 0.06 0.07 0.05 0.05 -0.01 25 112 223 +77
26FEB26 5.25 P 0.18 0.18 0.14 0.14 -0.01 25 405 629 +383
26FEB26 5.50 P 0.00 0.00 0.00 0.31 0.00 27 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.52 0.00 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.25 -0.03 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.77 -0.02 69 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.02 -0.01 75 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.27 +0.02 81 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.52 -0.02 86 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.77 -0.02 92 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.02 -0.02 97 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 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 49 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 0.01 0.01 0.01 0.01 0.00 37 30 5,880 -30
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 4,196 0
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 29 10 3,077 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 3,916 0
30MAR26 4.50 P 0.02 0.02 0.02 0.02 0.00 27 100 834 +100
30MAR26 4.60 P 0.03 0.03 0.03 0.03 0.00 27 30 1,468 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 26 0 1,416 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 2,120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 0.00 26 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 0.00 26 0 218 0
30MAR26 5.25 P 0.21 0.21 0.21 0.21 -0.01 26 22 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.37 0.00 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 0.00 28 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 0.00 31 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.25 -0.03 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.50 -0.03 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.78 -0.01 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 -0.01 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.27 +0.02 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 -0.02 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 -0.02 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 -0.02 70 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 31 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 0.00 24 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29APR26 4.50 P 0.03 0.03 0.03 0.03 0.00 25 10 533 -10
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 780 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 0.00 25 0 796 0
29APR26 4.80 P 0.08 0.08 0.08 0.08 0.00 25 30 360 +30
29APR26 4.90 P 0.11 0.11 0.11 0.11 0.00 25 22 32 -16
29APR26 5.00 P 0.15 0.15 0.13 0.14 0.00 25 60 54 +11
29APR26 5.25 P 0.25 0.25 0.25 0.25 -0.01 25 50 50 +50
29APR26 5.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 1.00 -0.03 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.53 0.00 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.78 -0.01 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.02 -0.01 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.27 0.00 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.52 -0.02 53 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.77 -0.02 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.02 -0.02 60 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 38 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 0.00 0.00 0.00 0.01 0.00 25 0 630 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 0.00 23 5 417 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 915 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 1,007 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 1,002 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 1,362 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 24 0 2,109 0
29JUN26 4.50 P 0.08 0.08 0.07 0.08 0.00 24 50 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 23 0 1,177 0
29JUN26 4.70 P 0.13 0.13 0.12 0.13 0.00 23 30 1,208 +20
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 23 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 0.00 24 0 429 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 3,951 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.01 23 0 120 0
29JUN26 5.50 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.82 0.00 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.02 -0.02 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 34 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 0.02 +0.01 25 0 634 0
29SEP26 3.80 P 0.03 0.03 0.03 0.03 +0.01 26 10 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 1,005 0
29SEP26 4.00 P 0.05 0.05 0.05 0.05 +0.01 25 50 512 -45
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 156 0
29SEP26 4.20 P 0.08 0.08 0.08 0.07 -0.01 24 11 197 -11
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 42 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 25 0 134 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 25 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 25 0 413 0
29SEP26 4.70 P 0.22 0.22 0.22 0.21 0.00 25 89 348 0
29SEP26 4.80 P 0.27 0.27 0.27 0.25 0.00 25 1 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 25 0 648 0
29SEP26 5.00 P 0.34 0.34 0.34 0.34 0.00 25 35 304 +35
29SEP26 5.25 P 0.00 0.00 0.00 0.48 0.00 26 0 80 0
29SEP26 5.50 P 0.66 0.66 0.66 0.63 -0.01 26 5 125 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 0.00 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.02 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 0.00 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 0.00 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 -0.04 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.02 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.02 39 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 0.00 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 24 0 206 0
30DEC26 4.10 P 0.08 0.08 0.08 0.08 0.00 24 65 80 +65
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 24 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 24 0 125 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 0.00 24 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 0.00 24 0 72 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 25 0 72 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 24 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.01 24 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 25 0 838 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 1,270 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 0.00 25 0 761 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 0.00 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.25 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 -0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.68 -0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 0.00 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.16 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 -0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 +0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 +0.02 35 0 0 0
TOTAL PUT 1,515 110,364 +614
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.42
29JAN26 21.00 C 0.00 0.00 0.00 17.55 +1.12 448 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.58 +0.99 434 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.52 +0.88 370 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.53 +0.92 349 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.52 +0.94 317 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.42 +0.82 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.50 +1.07 256 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.57 +1.02 265 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.51 +0.91 216 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.42 +0.77 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.48 +0.92 159 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.43 +0.91 98 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.43 +1.00 83 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.56 +1.13 122 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.43 +0.96 53 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.45 +0.92 51 0 95 0
29JAN26 37.00 C 0.00 0.00 0.00 1.50 +0.66 43 0 151 0
29JAN26 38.00 C 0.58 0.58 0.58 0.79 +0.41 48 2 378 -2
29JAN26 39.00 C 0.16 0.34 0.16 0.33 +0.19 50 31 203 +5
29JAN26 40.00 C 0.08 0.08 0.08 0.10 +0.06 49 12 221 -12
29JAN26 41.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 593 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.58 +0.99 105 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.72 +1.08 114 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.53 +0.89 80 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.76 +1.18 102 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.48 +0.80 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.70 +1.19 81 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.57 +1.00 61 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.51 +0.85 44 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.61 +0.91 53 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.74 +1.18 57 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.44 +0.84 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.77 +0.99 45 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.78 +0.97 39 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.87 +0.71 36 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.02 +0.70 33 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.36 +0.61 34 0 58 0
26FEB26 38.00 C 1.90 1.90 1.84 1.79 +0.49 34 17 109 0
26FEB26 39.00 C 0.00 0.00 0.00 1.33 +0.39 35 0 857 0
26FEB26 40.00 C 0.00 0.00 0.00 0.97 +0.32 35 0 174 0
26FEB26 41.00 C 0.62 0.62 0.62 0.70 +0.25 36 1 222 0
26FEB26 42.00 C 0.48 0.54 0.48 0.48 +0.19 36 3 90 0
26FEB26 43.00 C 0.31 0.39 0.31 0.31 +0.12 36 23 233 +23
26FEB26 44.00 C 0.00 0.00 0.00 0.20 +0.08 36 0 165 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 +0.06 36 0 178 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 39 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 23.08 +1.05 108 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.65 +1.15 116 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.00 +1.00 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.50 +1.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.01 +1.00 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.73 +1.19 109 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.01 +1.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.51 +0.73 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.02 +1.02 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.52 +0.89 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.55 +0.93 63 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.70 +1.11 80 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.72 +1.08 75 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.54 +0.90 36 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.76 +1.18 67 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.48 +0.80 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.70 +1.19 52 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.59 +1.02 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.62 +0.96 36 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.64 +0.82 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.74 +0.78 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 7.00 +1.17 41 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.83 +0.83 31 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.07 +0.56 33 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.38 +0.60 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.90 +0.89 39 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.11 +0.62 35 0 195 0
30MAR26 38.00 C 0.00 0.00 0.00 2.62 +0.59 36 0 183 0
30MAR26 39.00 C 1.93 1.98 1.93 2.13 +0.50 36 30 128 -27
30MAR26 40.00 C 0.00 0.00 0.00 1.72 +0.41 36 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.42 +0.38 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.12 +0.29 37 0 39 0
30MAR26 43.00 C 0.00 0.00 0.00 0.90 +0.26 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 +0.21 37 0 61 0
30MAR26 45.00 C 0.50 0.50 0.50 0.54 +0.17 37 15 59 +15
30MAR26 46.00 C 0.00 0.00 0.00 0.41 +0.14 37 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.31 +0.11 37 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.23 +0.08 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.57 +0.89 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.70 +1.07 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.99 +0.94 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.76 +0.85 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.71 +0.65 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.76 +0.44 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.23 +0.87 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.27 +0.76 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.44 +0.61 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.81 +0.57 35 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.14 +0.62 34 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.64 +0.63 36 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.13 +0.56 36 0 703 0
29APR26 39.00 C 0.00 0.00 0.00 2.66 +0.49 36 0 525 0
29APR26 40.00 C 0.00 0.00 0.00 2.26 +0.45 36 0 295 0
29APR26 41.00 C 0.00 0.00 0.00 1.91 +0.39 36 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.61 +0.33 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.35 +0.31 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.11 +0.26 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 +0.23 37 0 47 0
29APR26 46.00 C 0.79 0.79 0.79 0.74 +0.19 37 5 15 +5
29APR26 47.00 C 0.74 0.74 0.74 0.60 +0.16 37 3 0 -3
29APR26 48.00 C 0.00 0.00 0.00 0.47 +0.12 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.11 +0.99 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.73 +1.11 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.33 +1.29 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.62 +0.84 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.08 +0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.82 +0.92 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.65 +1.01 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.70 +0.78 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.90 +0.93 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.54 +0.57 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.76 +0.74 38 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.90 +0.98 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.05 +0.94 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 11.06 +0.92 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.08 +0.73 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.15 +0.89 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.59 +1.19 41 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.35 +0.81 33 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.72 +0.80 35 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.94 +0.66 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.32 +0.40 35 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.83 +0.71 36 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.45 +0.77 38 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.82 +0.58 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.37 +0.53 37 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 2.97 +0.48 37 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 2.61 +0.43 37 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.30 +0.42 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.98 +0.36 37 0 78 0
29JUN26 44.00 C 1.66 1.66 1.66 1.72 +0.34 37 15 45 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.47 +0.28 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.27 +0.27 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.09 +0.26 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.91 +0.21 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.66 +1.02 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.88 +0.96 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.93 +0.96 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.92 +0.95 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.94 +0.92 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.94 +0.84 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.05 +0.89 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.18 +1.00 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.44 +0.87 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.54 +1.04 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.67 +0.81 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 +0.72 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.41 +0.77 38 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.71 +0.78 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.98 +0.54 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 +0.46 37 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.08 +0.58 37 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.66 +0.58 37 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 4.25 +0.55 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 +0.51 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.52 +0.47 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.20 +0.44 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 +0.43 38 0 15 0
29SEP26 44.00 C 2.57 2.57 2.57 2.64 +0.42 38 15 45 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.36 38 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 2.14 +0.36 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.92 +0.32 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 +0.32 38 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 16.88 +0.96 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.93 +0.96 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.92 +0.95 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.94 +0.92 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.16 +1.06 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.31 +1.05 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.33 +0.87 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.56 +0.69 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.83 +0.88 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.23 +0.94 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.58 +0.86 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.97 +0.81 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.42 +0.75 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.87 +0.72 37 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.50 +0.83 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.02 +0.69 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.51 +0.59 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.10 +0.55 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.75 +0.56 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.40 +0.54 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.07 +0.50 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 +0.44 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 +0.41 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.19 +0.43 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.92 +0.37 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 +0.33 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.41 +0.26 37 0 1 0
TOTAL CALL 172 20,906 +34
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 272 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 251 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 231 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 212 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 193 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 158 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 267 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 506 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 831 0
29JAN26 36.00 P 0.00 0.00 0.00 0.03 -0.13 53 0 243 0
29JAN26 37.00 P 0.00 0.00 0.00 0.12 -0.33 51 0 203 0
29JAN26 38.00 P 0.95 0.95 0.43 0.39 -0.60 51 27 323 +2
29JAN26 39.00 P 0.00 0.00 0.00 0.94 -0.83 53 0 67 0
29JAN26 40.00 P 0.00 0.00 0.00 1.73 -0.88 57 0 35 0
29JAN26 41.00 P 0.00 0.00 0.00 2.60 -1.09 50 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 3.58 -1.00 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.71 -0.93 111 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.75 -0.83 136 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.58 -1.00 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.58 -1.26 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.81 -0.89 197 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.58 -1.00 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 154 0
26FEB26 34.00 P 0.00 0.00 0.00 0.21 -0.14 36 0 204 0
26FEB26 35.00 P 0.00 0.00 0.00 0.36 -0.22 35 0 130 0
26FEB26 36.00 P 0.70 0.70 0.58 0.61 -0.30 36 26 104 +3
26FEB26 37.00 P 0.92 0.94 0.92 0.88 -0.46 35 12 170 +10
26FEB26 38.00 P 0.00 0.00 0.00 1.35 -0.52 36 0 172 0
26FEB26 39.00 P 0.00 0.00 0.00 1.88 -0.63 36 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.54 -0.71 37 0 27 0
26FEB26 41.00 P 0.00 0.00 0.00 3.27 -0.55 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.00 -0.94 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.81 -0.86 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.75 -0.88 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.64 -1.19 35 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.65 -1.19 40 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.81 -0.89 53 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.86 -0.85 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.11 -0.04 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.07 37 0 418 0
30MAR26 32.00 P 0.33 0.33 0.33 0.29 -0.10 37 8 184 +8
30MAR26 33.00 P 0.00 0.00 0.00 0.44 -0.14 37 0 136 0
30MAR26 34.00 P 0.70 0.70 0.70 0.64 -0.20 37 5 168 0
30MAR26 35.00 P 0.00 0.00 0.00 0.90 -0.26 37 0 103 0
30MAR26 36.00 P 0.00 0.00 0.00 1.22 -0.32 37 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 1.60 -0.40 37 0 274 0
30MAR26 38.00 P 0.00 0.00 0.00 2.05 -0.48 37 0 63 0
30MAR26 39.00 P 0.00 0.00 0.00 2.60 -0.54 37 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 3.20 -0.54 37 0 60 0
30MAR26 41.00 P 0.00 0.00 0.00 3.83 -0.57 37 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.38 -0.85 34 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.45 -0.53 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.28 -0.59 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.99 -0.84 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.99 -0.85 41 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.81 -0.89 39 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.86 -0.85 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.24 -0.08 36 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.36 -0.11 36 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.51 -0.15 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.72 -0.19 37 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.96 -0.24 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.25 -0.29 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.61 -0.34 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.03 -0.39 37 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.48 -0.47 36 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.03 -0.54 36 0 624 0
29APR26 40.00 P 0.00 0.00 0.00 3.64 -0.63 37 0 286 0
29APR26 41.00 P 0.00 0.00 0.00 4.30 -0.68 37 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.06 -0.67 38 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 5.80 -0.73 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.60 -0.72 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.43 -0.66 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.30 -0.72 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.20 -0.89 42 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.12 -0.75 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.07 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 -0.09 37 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.57 -0.13 37 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 -0.17 37 0 1,745 0
29JUN26 31.00 P 0.94 0.94 0.94 0.95 -0.20 36 5 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.21 -0.25 36 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.52 -0.25 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 1.86 -0.29 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 -0.37 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.71 -0.41 36 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.19 -0.48 36 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.75 -0.49 36 0 30 0
29JUN26 39.00 P 0.00 0.00 0.00 4.32 -0.52 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 4.96 -0.55 36 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.63 -0.62 37 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 6.37 -0.68 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.07 -0.74 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.06 -0.53 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.85 -0.61 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.58 -0.84 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.55 -0.57 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.93 -1.04 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.05 38 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.05 38 0 16 0
29SEP26 26.00 P 0.52 0.52 0.52 0.54 -0.08 38 6 16 +6
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.13 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.12 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.08 -0.18 37 0 100 0
29SEP26 30.00 P 1.26 1.26 1.26 1.31 -0.24 37 5 11 -5
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.22 37 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.91 -0.26 37 0 49 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.30 37 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.66 -0.32 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.09 -0.38 37 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.59 -0.39 37 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.11 -0.42 37 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 4.66 -0.44 37 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.24 -0.50 37 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.86 -0.51 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.53 -0.53 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.23 -0.35 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.88 -0.49 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.64 -0.67 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.66 -0.14 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.26 -0.41 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.85 -0.78 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.84 -0.45 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 -0.09 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.09 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.84 -0.13 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 -0.16 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.28 -0.17 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.18 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 -0.27 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 -0.26 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.47 -0.29 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 -0.33 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.30 -0.37 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.76 -0.38 37 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 -0.37 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.78 -0.43 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 -0.44 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 5.89 -0.57 37 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.51 -0.61 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.15 -0.54 37 0 12 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 -0.65 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.54 -0.64 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.24 -0.74 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.96 -0.81 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.75 -0.74 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.58 -0.67 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.37 -0.76 38 0 0 0
TOTAL PUT 94 28,225 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.50
29JAN26 4.20 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.50 -0.04 0 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 -0.03 0 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 30 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 0.00 153 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 319 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 115 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 -0.03 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 8,254 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,620 0
30MAR26 6.00 C 0.04 0.04 0.04 0.04 0.00 20 5 824 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 -0.04 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.04 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.03 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.04 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 -0.03 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 -0.03 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 -0.03 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.04 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.04 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.36 -0.03 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.04 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.05 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.04 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.02 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 -0.04 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.04 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 -0.03 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 5 38,724 +5
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.52 +0.04 94 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.77 +0.04 125 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.03 +0.05 167 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.28 +0.05 195 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.53 +0.05 219 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.78 +0.05 243 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.03 +0.05 266 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.28 +0.05 287 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.53 +0.05 307 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 41 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 0.03 +0.01 19 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.28 +0.03 19 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.03 +0.05 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.28 +0.05 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 +0.05 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.78 +0.05 66 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.03 +0.05 72 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.28 +0.05 78 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.53 +0.05 83 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 23 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 0.00 18 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 1,700 0
30MAR26 5.25 P 0.06 0.06 0.06 0.07 0.00 19 40 366 +40
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.32 +0.01 19 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.77 +0.04 26 0 0 -18
30MAR26 6.50 P 0.00 0.00 0.00 1.03 +0.05 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 +0.05 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.78 +0.05 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.03 +0.05 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.28 +0.05 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.53 +0.05 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.03 57 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 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 210 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 +0.03 19 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 +0.04 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.03 +0.05 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.28 +0.05 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.53 +0.05 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 +0.05 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.03 +0.05 45 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.28 +0.05 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 19 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.02 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 +0.04 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 +0.05 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 +0.05 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.53 +0.05 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.78 +0.05 34 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 +0.05 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.05 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.53 +0.05 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 16 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 180 0
29SEP26 5.25 P 0.28 0.28 0.28 0.29 +0.01 16 31 231 +31
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.02 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.02 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 +0.02 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 4.30 P 0.04 0.04 0.04 0.04 0.00 17 265 265 +265
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 17 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 16 0 150 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.01 16 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.01 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.02 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.01 12 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
TOTAL PUT 336 10,277 +318
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$ 4.32
29JAN26 2.80 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.32 -0.09 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.02 -0.09 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.92 -0.09 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.53 -0.10 113 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.43 -0.10 95 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.09 76 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.24 -0.08 72 0 370 0
29JAN26 4.20 C 0.00 0.00 0.00 0.14 -0.08 49 0 100 0
29JAN26 4.30 C 0.00 0.00 0.00 0.08 -0.05 54 0 56 0
29JAN26 4.40 C 0.05 0.05 0.05 0.04 -0.04 56 6 5,066 +6
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 395 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 65 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 - 209 0 0 -
26FEB26 2.80 C 0.00 0.00 0.00 1.54 -0.07 86 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.44 -0.07 79 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.33 -0.09 57 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.23 -0.09 52 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.13 -0.09 47 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.64 -0.08 35 0 0 0
26FEB26 3.80 C 0.61 0.61 0.61 0.56 -0.08 40 54 130 -54
26FEB26 3.90 C 0.00 0.00 0.00 0.46 -0.09 34 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.38 -0.08 34 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.32 -0.06 37 0 233 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 -0.03 36 0 70 0
26FEB26 4.30 C 0.23 0.23 0.20 0.19 -0.03 35 62 212 +60
26FEB26 4.40 C 0.20 0.23 0.14 0.15 -0.02 36 1,800 1,841 +1,786
26FEB26 4.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 55 0
26FEB26 4.60 C 0.00 0.00 0.00 0.09 0.00 38 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.06 -0.01 36 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 5.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 5.75 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.84 -0.07 66 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.75 -0.06 72 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.64 -0.08 57 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.54 -0.08 52 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.44 -0.08 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.34 -0.08 44 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.24 -0.08 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 -0.08 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.05 -0.07 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.96 -0.06 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.08 32 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.76 -0.07 33 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 -0.07 32 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.58 -0.06 31 0 568 0
30MAR26 3.90 C 0.56 0.56 0.51 0.50 -0.06 31 60 620 +60
30MAR26 4.00 C 0.00 0.00 0.00 0.44 -0.03 33 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 -0.05 30 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 -0.04 33 0 2,399 0
30MAR26 4.30 C 0.24 0.24 0.24 0.24 -0.04 30 1 291 -1
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.01 33 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 236 0
30MAR26 4.60 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 0.00 33 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 0.00 33 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 0.00 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 1.45 -0.09 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.35 -0.08 39 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.15 -0.09 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.96 -0.08 31 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.88 -0.06 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.79 -0.06 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.70 -0.06 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.55 -0.04 32 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.04 31 0 120 0
29APR26 4.20 C 0.35 0.35 0.35 0.35 -0.05 31 30 310 +30
29APR26 4.30 C 0.32 0.32 0.29 0.29 -0.04 30 72 272 +72
29APR26 4.40 C 0.00 0.00 0.00 0.25 -0.03 31 10 10 +10
29APR26 4.50 C 0.00 0.00 0.00 0.21 -0.03 31 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.15 -0.02 32 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.05 - 32 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 1.79 -0.06 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.69 -0.07 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.59 -0.07 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.49 -0.07 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.39 -0.07 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.29 -0.07 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.18 -0.08 31 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.10 -0.06 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.99 -0.08 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.91 -0.06 30 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.67 -0.05 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 -0.05 28 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.53 -0.05 29 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.05 28 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.04 29 0 15 0
29JUN26 4.30 C 0.39 0.39 0.38 0.35 -0.07 28 60 60 +60
29JUN26 4.40 C 0.33 0.33 0.33 0.32 -0.04 29 30 30 0
29JUN26 4.50 C 0.29 0.29 0.29 0.29 -0.02 30 30 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 -0.03 30 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.03 30 0 150 0
29JUN26 4.80 C 0.18 0.18 0.18 0.18 -0.03 30 500 500 +500
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.02 30 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 30 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 - 31 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.59 -0.07 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.39 -0.08 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.30 -0.07 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.20 -0.07 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.11 -0.06 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.01 -0.07 29 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.05 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.05 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.06 28 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 -0.05 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.04 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.04 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.03 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.33 -0.03 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.02 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.02 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 80 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 - 31 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.59 -0.07 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.49 -0.07 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 -0.07 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.30 -0.07 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.07 28 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.06 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.01 -0.07 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.94 -0.06 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.04 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.05 28 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.02 29 0 1 0
30DEC26 4.50 C 0.38 0.38 0.38 0.40 -0.02 29 50 238 +50
30DEC26 4.60 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.02 29 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.01 29 0 8 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.02 29 0 10 0
30DEC26 5.00 C 0.24 0.24 0.24 0.26 -0.01 30 6 26 +6
30DEC26 5.25 C 0.00 0.00 0.00 0.20 - 30 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 0.16 - 30 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 0.12 - 30 0 0 -
TOTAL CALL 2,771 20,603 +2,585
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 210 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 190 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 171 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 410 0
29JAN26 4.30 P 0.05 0.05 0.05 0.06 +0.03 54 10 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.12 +0.06 57 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.20 +0.07 61 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.29 +0.08 66 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.39 +0.09 82 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.49 +0.09 97 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.59 +0.09 111 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.69 +0.09 125 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.94 +0.09 156 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.19 +0.09 185 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.44 - 213 0 0 -
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.04 +0.03 37 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 88 0
26FEB26 4.10 P 0.06 0.08 0.06 0.08 +0.04 35 22 72 +22
26FEB26 4.20 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.17 +0.07 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.22 +0.07 36 0 26 0
26FEB26 4.50 P 0.00 0.00 0.00 0.28 +0.07 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.36 +0.08 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.44 +0.09 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.53 +0.09 41 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.61 +0.09 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.71 +0.09 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.94 - 44 0 0 -
26FEB26 5.50 P 0.00 0.00 0.00 1.19 - 52 0 0 -
26FEB26 5.75 P 0.00 0.00 0.00 1.44 - 59 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 418 0
30MAR26 3.70 P 0.04 0.04 0.04 0.03 +0.02 32 30 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.02 31 0 184 0
30MAR26 3.90 P 0.07 0.07 0.07 0.07 +0.03 33 10 70 -5
30MAR26 4.00 P 0.00 0.00 0.00 0.09 +0.04 32 0 197 0
30MAR26 4.10 P 0.13 0.13 0.13 0.12 +0.04 31 8 0 -8
30MAR26 4.20 P 0.00 0.00 0.00 0.17 +0.06 33 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.22 +0.07 33 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.26 +0.06 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.33 +0.07 33 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.40 +0.08 33 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.48 +0.09 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.56 +0.09 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 +0.09 35 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.96 +0.09 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.20 +0.08 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.44 - 44 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 +0.03 31 0 10 0
29APR26 3.90 P 0.09 0.09 0.09 0.09 +0.02 30 50 260 +50
29APR26 4.00 P 0.10 0.10 0.10 0.12 +0.03 30 100 291 +100
29APR26 4.10 P 0.00 0.00 0.00 0.16 +0.04 31 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.20 +0.04 31 0 280 0
29APR26 4.30 P 0.24 0.24 0.24 0.24 +0.04 30 40 140 +40
29APR26 4.40 P 0.30 0.30 0.30 0.31 +0.06 32 20 20 +20
29APR26 4.50 P 0.00 0.00 0.00 0.37 +0.06 32 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.51 +0.08 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.59 +0.08 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.67 +0.08 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.75 +0.08 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.98 - 37 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 1.21 - 39 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 1.45 - 41 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.02 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.02 29 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.03 29 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.03 29 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 +0.04 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 +0.05 29 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.42 +0.06 30 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.49 +0.07 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.07 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 +0.07 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.00 +0.08 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.23 +0.08 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.46 - 36 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.02 30 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.03 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 +0.03 29 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.03 29 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 +0.04 29 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 339 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.05 30 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.06 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.07 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 +0.06 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 +0.07 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.07 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 +0.08 32 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.08 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.08 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.09 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.57 - 35 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.02 28 0 25 0
30DEC26 3.40 P 0.08 0.08 0.08 0.11 +0.02 28 147 357 +147
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.03 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.03 29 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 +0.04 29 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.04 29 0 5 0
30DEC26 4.00 P 0.30 0.33 0.30 0.31 +0.02 28 15 134 +15
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.07 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.07 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.08 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 +0.08 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.16 - 32 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 1.37 - 32 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 1.59 - 33 0 0 -
TOTAL PUT 452 15,483 +381
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$ 28.48
29JAN26 19.00 C 0.00 0.00 0.00 9.48 +0.23 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.98 +0.48 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.48 +0.48 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.48 +0.26 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.48 +0.47 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.48 +0.47 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.48 +0.42 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.48 +0.48 0 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.48 +0.46 0 0 0 0
29JAN26 27.00 C 1.30 1.40 1.30 1.52 +0.43 50 8 404 0
29JAN26 28.00 C 0.53 0.53 0.53 0.63 +0.25 39 4 961 -4
29JAN26 29.00 C 0.10 0.10 0.10 0.13 +0.05 38 7 761 -7
29JAN26 30.00 C 0.04 0.04 0.04 0.01 0.00 37 3 651 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,243 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 242 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 147 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.53 +0.28 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.03 +0.48 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.53 +0.39 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.69 +0.47 72 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.53 +0.38 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.51 +0.31 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.69 +0.63 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.62 +0.42 31 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.65 +0.33 26 0 0 0
26FEB26 27.00 C 1.63 1.63 1.63 1.92 +0.34 30 15 25 +15
26FEB26 28.00 C 0.00 0.00 0.00 1.24 +0.24 29 0 48 0
26FEB26 29.00 C 0.00 0.00 0.00 0.75 +0.18 29 0 868 0
26FEB26 30.00 C 0.33 0.46 0.33 0.42 +0.10 29 25 1,204 +20
26FEB26 31.00 C 0.25 0.25 0.25 0.22 +0.06 29 80 1,016 +80
26FEB26 32.00 C 0.13 0.13 0.13 0.10 +0.02 29 24 234 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 997 0
26FEB26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 414 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.07 +0.20 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.56 +0.19 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.07 +0.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.53 +0.28 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.08 +0.36 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.57 +0.22 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.81 +0.48 55 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.62 +0.44 32 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.51 +0.16 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.69 +0.27 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.73 +0.18 25 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.07 +0.38 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.37 +0.33 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 1.76 +0.27 30 0 516 0
30MAR26 29.00 C 1.28 1.28 1.28 1.27 +0.21 30 3 878 0
30MAR26 30.00 C 0.95 0.95 0.95 0.90 +0.17 31 2 206 0
30MAR26 31.00 C 0.67 0.67 0.67 0.62 +0.12 31 12 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.41 +0.09 31 0 235 0
30MAR26 33.00 C 0.27 0.29 0.27 0.26 +0.06 30 37 318 +37
30MAR26 34.00 C 0.17 0.17 0.17 0.16 +0.04 30 6 611 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 1,361 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.62 +0.20 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.12 +0.34 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.57 +0.22 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.81 +0.45 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.60 +0.12 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.74 +0.32 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.94 +0.33 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.21 +0.27 27 0 0 0
29APR26 27.00 C 2.77 2.77 2.77 2.64 +0.33 30 15 550 +15
29APR26 28.00 C 2.18 2.18 2.09 2.07 +0.29 30 45 1,194 +15
29APR26 29.00 C 0.00 0.00 0.00 1.59 +0.24 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.21 +0.20 30 0 915 0
29APR26 31.00 C 0.00 0.00 0.00 0.90 +0.17 30 0 570 0
29APR26 32.00 C 0.73 0.73 0.68 0.65 +0.13 30 515 542 +515
29APR26 33.00 C 0.00 0.00 0.00 0.46 +0.10 30 0 241 0
29APR26 34.00 C 0.35 0.40 0.35 0.32 +0.08 30 16 95 +16
29APR26 35.00 C 0.23 0.25 0.23 0.22 +0.06 30 40 86 +20
29APR26 36.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 121 0
29APR26 37.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.73 +0.36 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.19 +0.32 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.71 +0.24 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.21 +0.24 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.77 +0.30 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.81 +0.36 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.88 +0.30 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.99 +0.31 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.14 +0.30 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.38 +0.31 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.57 +0.20 29 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.02 +0.26 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.48 +0.26 31 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.01 +0.26 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.62 +0.23 31 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 1.27 +0.19 31 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 0.99 +0.17 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.76 +0.13 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.58 +0.11 31 0 257 0
29JUN26 35.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.33 +0.07 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.84 +0.37 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.27 +0.30 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.86 +0.39 36 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.90 +0.45 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.00 +0.42 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.18 +0.44 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.45 +0.54 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.67 +0.41 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.97 +0.32 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.41 +0.34 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.94 +0.28 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 +0.23 31 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.05 +0.18 31 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.79 +0.25 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.49 +0.19 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.25 +0.18 32 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.14 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.86 +0.13 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.11 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.56 +0.07 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 +0.07 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.06 31 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.86 +0.39 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.40 +0.43 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.94 +0.47 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.97 +0.45 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.18 +0.48 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.39 +0.46 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.65 +0.45 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.01 +0.48 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.40 +0.43 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.86 +0.37 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.40 +0.37 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 +0.30 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.59 +0.26 31 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.27 +0.21 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.98 +0.23 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 +0.17 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.51 +0.19 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.29 +0.14 32 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 +0.14 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 +0.10 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 +0.09 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
TOTAL CALL 857 31,565 +722
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 256 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 563 0
29JAN26 27.00 P 0.03 0.03 0.03 0.02 -0.06 44 505 1,382 0
29JAN26 28.00 P 0.22 0.22 0.10 0.14 -0.25 39 12 990 -1
29JAN26 29.00 P 0.00 0.00 0.00 0.64 -0.45 37 0 1,147 0
29JAN26 30.00 P 0.00 0.00 0.00 1.53 -0.50 39 0 541 0
29JAN26 31.00 P 0.00 0.00 0.00 2.56 -0.44 74 0 38 0
29JAN26 32.00 P 0.00 0.00 0.00 3.52 -0.60 0 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.66 -0.36 149 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.52 -0.57 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.52 -0.57 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.55 -0.58 175 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.81 -0.28 290 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.52 -0.57 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.79 -0.42 321 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 55 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 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 35 0
26FEB26 25.00 P 0.09 0.09 0.09 0.06 -0.04 29 3 1,065 +3
26FEB26 26.00 P 0.16 0.16 0.16 0.16 -0.08 29 4 250 0
26FEB26 27.00 P 0.33 0.33 0.33 0.36 -0.15 29 5 891 0
26FEB26 28.00 P 0.66 0.66 0.66 0.70 -0.22 29 25 3,206 -15
26FEB26 29.00 P 1.15 1.15 1.15 1.20 -0.30 29 20 567 +20
26FEB26 30.00 P 0.00 0.00 0.00 1.87 -0.39 28 0 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.76 -0.43 32 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.54 -0.58 25 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.66 -0.36 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.58 -0.56 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.71 -0.31 56 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.75 -0.34 64 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.59 -0.54 56 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.81 -0.28 78 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.68 -0.41 73 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.79 -0.42 86 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 452 0
30MAR26 25.00 P 0.24 0.24 0.24 0.25 -0.07 30 20 659 +20
30MAR26 26.00 P 0.00 0.00 0.00 0.46 -0.10 31 0 411 0
30MAR26 27.00 P 0.00 0.00 0.00 0.75 -0.15 30 0 1,691 0
30MAR26 28.00 P 0.00 0.00 0.00 1.14 -0.22 30 0 691 0
30MAR26 29.00 P 0.00 0.00 0.00 1.65 -0.27 30 0 523 0
30MAR26 30.00 P 0.00 0.00 0.00 2.27 -0.33 30 0 973 0
30MAR26 31.00 P 0.00 0.00 0.00 3.09 -0.17 33 0 110 0
30MAR26 32.00 P 0.00 0.00 0.00 3.82 -0.38 31 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.80 -0.30 35 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.75 -0.39 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.71 -0.31 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.75 -0.34 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.78 -0.35 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.81 -0.28 56 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.68 -0.41 54 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.79 -0.42 62 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.58 -0.42 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.82 -0.18 70 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.24 -0.05 30 0 41 0
29APR26 25.00 P 0.00 0.00 0.00 0.40 -0.06 30 0 200 0
29APR26 26.00 P 0.63 0.63 0.63 0.63 -0.10 29 15 403 0
29APR26 27.00 P 0.00 0.00 0.00 0.96 -0.13 29 0 789 0
29APR26 28.00 P 0.00 0.00 0.00 1.38 -0.20 29 0 1,361 0
29APR26 29.00 P 1.82 1.82 1.82 1.90 -0.25 30 2 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.52 -0.28 30 0 595 0
29APR26 31.00 P 0.00 0.00 0.00 3.28 -0.14 31 0 265 0
29APR26 32.00 P 0.00 0.00 0.00 3.99 -0.26 30 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.94 -0.25 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.82 -0.32 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.77 -0.27 36 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.75 -0.34 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.78 -0.35 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.81 -0.28 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.68 -0.41 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.31 -0.05 30 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.06 30 0 734 0
29JUN26 24.00 P 0.00 0.00 0.00 0.70 -0.09 30 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 1.00 -0.12 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.39 -0.13 30 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.83 -0.16 30 0 660 0
29JUN26 28.00 P 0.00 0.00 0.00 2.32 -0.21 29 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 -0.23 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.63 -0.20 30 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 4.37 -0.37 30 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 5.22 -0.09 32 0 35 0
29JUN26 33.00 P 0.00 0.00 0.00 5.93 -0.39 30 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 6.84 -0.54 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.86 0.00 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.56 -0.60 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.47 -0.26 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.36 -0.48 26 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.42 -0.24 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.50 -0.11 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.32 -0.44 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.25 -0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.06 31 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.09 31 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 -0.10 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.13 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.51 -0.19 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.12 31 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 -0.17 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.22 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 -0.22 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.19 -0.24 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.90 -0.30 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.62 -0.30 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 -0.32 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.08 -0.46 30 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.02 -0.21 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 -0.20 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 -0.37 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 -0.35 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.53 -0.44 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.50 -0.42 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.38 -0.47 29 0 0 0
29SEP26 42.00 P 14.30 14.30 14.30 14.38 -0.43 31 20 20 +20
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 -0.05 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 -0.11 31 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.13 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.15 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 -0.14 31 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.20 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 2.80 -0.28 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 -0.24 31 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 -0.27 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.25 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.34 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 -0.33 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.71 -0.38 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 -0.43 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.29 -0.44 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.50 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.96 -0.52 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.87 -0.39 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.75 -0.45 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.65 -0.46 31 0 0 0
TOTAL PUT 631 29,778 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.01
29JAN26 13.00 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.65 +0.16 289 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.10 +0.11 181 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.59 +0.10 151 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.51 +0.02 0 0 1 0
29JAN26 17.00 C 0.00 0.00 0.00 1.01 +0.02 0 0 6 0
29JAN26 17.50 C 0.49 0.49 0.47 0.51 +0.02 0 2 305 +2
29JAN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 550 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 9 621 -9
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.65 +0.15 70 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.10 -0.02 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.59 +0.09 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.05 +0.04 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.56 0.00 16 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.10 +0.02 17 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 0.66 -0.01 15 0 32 0
26FEB26 18.00 C 0.00 0.00 0.00 0.32 -0.03 14 0 470 0
26FEB26 18.50 C 0.14 0.14 0.14 0.12 -0.04 13 19 506 +19
26FEB26 19.00 C 0.00 0.00 0.00 0.04 -0.02 14 0 403 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 14 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 43 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 58 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 5.09 +0.06 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.65 +0.12 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.10 +0.07 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.54 0.00 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.10 -0.02 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.63 +0.05 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.07 -0.06 0 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.63 -0.04 15 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.29 -0.01 20 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 0.67 0.67 0.63 0.64 -0.02 19 80 409 +63
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.02 19 0 143 0
30MAR26 19.00 C 0.30 0.30 0.25 0.25 -0.02 19 13 226 +13
30MAR26 19.50 C 0.00 0.00 0.00 0.16 -0.01 20 0 144 0
30MAR26 20.00 C 0.09 0.09 0.09 0.09 -0.01 20 105 187 +47
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 30 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 37 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 5.11 -0.03 26 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.65 +0.12 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.13 +0.10 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.65 +0.04 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.16 +0.04 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.69 +0.05 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.22 +0.06 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.78 +0.02 19 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.41 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.10 0.00 20 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.82 +0.02 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.57 -0.01 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 0.27 -0.01 20 0 1 0
29APR26 20.00 C 0.16 0.16 0.16 0.18 0.00 20 100 103 +88
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29APR26 22.00 C 0.05 0.05 0.05 0.03 0.00 21 15 15 +15
29APR26 23.00 C 0.03 0.03 0.03 0.01 0.00 21 29 29 +29
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 0.00 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.69 +0.16 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.20 +0.07 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.69 0.00 21 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.22 +0.02 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.75 +0.04 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.33 +0.05 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.91 0.00 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.57 +0.04 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 +0.02 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 +0.03 21 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 +0.02 21 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 +0.03 21 0 27 0
29JUN26 19.50 C 0.49 0.49 0.49 0.41 +0.02 20 30 64 +30
29JUN26 20.00 C 0.39 0.39 0.39 0.30 +0.02 20 1 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 0.02 +0.01 22 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 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 +0.08 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.20 +0.02 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 -0.01 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 +0.02 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.79 -0.03 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.41 -0.05 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 0.00 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.73 0.00 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 0.00 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 0.00 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 0.00 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.01 22 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 0.00 22 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 0.00 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 +0.02 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.69 +0.04 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 +0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.25 -0.03 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.82 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.05 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.04 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.89 +0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.03 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.03 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.02 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.02 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.02 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.01 21 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 22 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 403 8,295 +297
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 330 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 298 0
29JAN26 18.00 P 0.00 0.00 0.00 0.11 -0.03 21 6 219 0
29JAN26 18.50 P 0.49 0.53 0.49 0.51 -0.02 29 178 570 +169
29JAN26 19.00 P 0.00 0.00 0.00 1.00 -0.04 43 0 34 0
29JAN26 19.50 P 0.00 0.00 0.00 1.51 -0.03 67 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.01 -0.04 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.01 -0.04 114 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.01 -0.04 141 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.01 -0.05 167 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.00 -0.05 174 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.00 -0.05 195 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.02 -0.03 248 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.01 -0.04 253 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.00 -0.05 252 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 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 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 16 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 168 0
26FEB26 17.50 P 0.13 0.13 0.13 0.10 -0.04 14 44 145 +1
26FEB26 18.00 P 0.33 0.33 0.30 0.27 -0.07 14 35 442 +2
26FEB26 18.50 P 0.00 0.00 0.00 0.60 -0.04 15 0 57 0
26FEB26 19.00 P 0.00 0.00 0.00 1.01 -0.04 15 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.51 -0.04 20 0 0 -7
26FEB26 20.00 P 0.00 0.00 0.00 2.01 -0.04 25 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.01 -0.05 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.01 -0.05 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.02 -0.04 50 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.00 -0.05 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.00 -0.05 58 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.05 -0.01 76 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.01 -0.04 73 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.00 -0.05 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 47 0
30MAR26 16.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 96 0
30MAR26 17.00 P 0.21 0.21 0.21 0.19 -0.03 20 15 261 +15
30MAR26 17.50 P 0.36 0.36 0.34 0.35 -0.02 20 30 301 +30
30MAR26 18.00 P 0.55 0.58 0.55 0.55 -0.03 20 31 295 +29
30MAR26 18.50 P 0.82 0.82 0.82 0.81 -0.05 19 8 172 +8
30MAR26 19.00 P 0.00 0.00 0.00 1.18 -0.02 20 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.59 0.00 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 2.03 -0.05 20 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.02 -0.04 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.11 +0.05 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.02 -0.05 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.03 -0.03 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.00 -0.07 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.05 -0.02 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.08 +0.03 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.00 -0.06 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.00 -0.05 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.99 -0.08 0 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 0.02 -0.01 20 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 0.00 0.00 0.00 0.09 0.00 20 0 46 0
29APR26 16.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 98 0
29APR26 17.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 24 0
29APR26 17.50 P 0.44 0.44 0.44 0.43 -0.03 19 2 55 +2
29APR26 18.00 P 0.66 0.66 0.66 0.64 -0.04 19 1 55 +1
29APR26 18.50 P 0.00 0.00 0.00 0.91 -0.02 19 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.26 -0.04 19 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.65 -0.07 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.07 -0.08 20 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.02 -0.04 23 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.11 +0.04 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.02 -0.05 32 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.03 -0.05 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.00 -0.15 38 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 0.13 +0.01 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.32 0.00 20 0 51 0
29JUN26 16.50 P 0.00 0.00 0.00 0.48 +0.01 20 0 44 0
29JUN26 17.00 P 0.67 0.67 0.67 0.67 +0.01 20 30 40 -25
29JUN26 17.50 P 0.00 0.00 0.00 0.90 0.00 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.18 +0.01 19 0 76 0
29JUN26 18.50 P 0.00 0.00 0.00 1.53 -0.01 20 0 40 0
29JUN26 19.00 P 1.97 1.97 1.97 1.90 -0.01 20 48 5 -48
29JUN26 19.50 P 0.00 0.00 0.00 2.28 -0.03 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.69 -0.03 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.57 -0.05 19 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.53 +0.01 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.46 -0.01 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 +0.03 23 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.37 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 -0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.34 -0.05 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.32 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.32 -0.04 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 0.10 -0.01 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 41 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.02 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 -0.02 22 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.01 23 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.02 23 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 -0.02 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.60 -0.02 24 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.92 -0.02 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 -0.02 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.64 -0.02 24 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.03 +0.01 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.87 -0.03 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.02 27 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 5.73 -0.02 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.68 -0.04 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.64 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.62 -0.02 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.57 0.00 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.51 -0.07 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 0.00 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 0.30 +0.02 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 +0.02 21 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.02 21 0 7 0
30DEC26 16.00 P 0.69 0.69 0.69 0.69 -0.03 21 3 49 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 +0.01 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.15 0.00 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 +0.01 22 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 +0.01 22 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 2.00 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.34 0.00 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.70 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.09 0.00 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.81 -0.01 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.75 -0.01 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.71 -0.02 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.64 -0.05 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.62 -0.06 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.59 -0.06 32 0 0 0
TOTAL PUT 431 7,645 +177
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$ 14.88
29JAN26 9.25 C 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.45 +0.08 369 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.45 +0.08 299 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.38 -0.09 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JAN26 14.00 C 0.95 0.95 0.95 0.88 0.00 0 1 2 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 58 0
29JAN26 15.50 C 0.02 0.02 0.02 0.01 0.00 35 5 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 381 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.45 +0.02 89 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.45 +0.05 71 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.91 +0.01 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.41 -0.06 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.52 -0.01 15 0 0 0
26FEB26 15.00 C 0.26 0.26 0.26 0.24 0.00 16 15 34 +15
26FEB26 15.50 C 0.11 0.12 0.10 0.09 0.00 16 91 475 +38
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 17 0 67 0
26FEB26 16.50 C 0.03 0.03 0.03 0.01 0.00 18 1 39 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 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 35 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 42 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 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.17 +0.04 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.92 +0.02 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.67 +0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.17 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.72 +0.08 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.45 +0.02 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.15 0.00 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.45 +0.04 42 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 3.41 -0.06 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.90 -0.09 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.51 +0.08 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.01 -0.01 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.69 +0.04 17 0 129 0
30MAR26 15.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 846 0
30MAR26 15.50 C 0.22 0.22 0.22 0.21 0.00 17 15 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 0.00 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 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 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.45 +0.02 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.45 +0.04 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 3.41 -0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.51 +0.08 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 +0.01 12 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.10 +0.01 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.76 0.00 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.30 -0.01 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -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 0.02 -0.01 17 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 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.42 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.17 +0.03 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 5.72 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.20 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 +0.01 11 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 +0.01 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 +0.01 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.95 +0.01 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.01 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 -0.02 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 +0.01 17 0 12 0
29JUN26 16.50 C 0.30 0.30 0.30 0.22 +0.01 17 2 2 -2
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 18 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 5.72 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.21 -0.01 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.02 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.52 +0.02 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.03 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -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 0.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.25 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 0.00 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 -0.01 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.01 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.09 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 -0.08 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.03 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.01 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 0.00 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.01 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.03 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 130 4,992 +53
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 190 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,467 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
29JAN26 15.00 P 0.11 0.14 0.10 0.17 -0.02 22 89 224 -15
29JAN26 15.50 P 0.52 0.52 0.52 0.64 0.00 42 8 47 0
29JAN26 16.00 P 0.00 0.00 0.00 1.15 -0.01 71 0 0 -5
29JAN26 16.50 P 0.00 0.00 0.00 1.67 +0.04 104 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.15 +0.01 113 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.64 -0.01 123 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.15 +0.02 149 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.24 +0.10 243 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.65 +0.01 198 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.27 +0.13 295 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.15 +0.01 241 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.30 +0.17 377 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.18 +0.05 327 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 18 0 62 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 18 0
26FEB26 14.50 P 0.12 0.12 0.11 0.13 +0.01 17 2 25 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.34 0.00 17 0 105 0
26FEB26 15.50 P 0.00 0.00 0.00 0.67 -0.04 15 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.16 -0.01 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.67 +0.03 29 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 +0.04 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.70 +0.05 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.16 +0.03 44 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.72 +0.07 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.24 +0.10 66 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.65 +0.01 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.27 +0.13 79 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.15 +0.01 68 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.30 +0.17 100 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.18 +0.05 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 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 54 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 49 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 44 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 0.02 0.02 0.02 0.01 0.00 17 10 60 +10
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 0.00 17 0 12 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 269 0
30MAR26 15.00 P 0.46 0.46 0.46 0.46 0.00 17 1 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.79 0.00 18 0 21 0
30MAR26 16.00 P 0.00 0.00 0.00 1.20 -0.01 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 0.00 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 +0.05 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.16 +0.03 33 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.72 +0.07 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.10 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 +0.01 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.27 +0.13 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.15 +0.01 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.30 +0.17 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.18 +0.05 66 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 0.00 17 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.54 0.00 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.85 -0.02 17 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 1.24 +0.02 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.18 +0.01 23 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.70 +0.05 28 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.18 +0.04 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.72 +0.07 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.24 +0.10 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.65 +0.01 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.27 +0.13 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.16 -0.04 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.30 +0.13 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.18 -0.02 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 0.00 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 0.00 17 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 +0.01 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.67 0.00 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 0.00 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.34 0.00 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.01 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 -0.03 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.70 0.00 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.20 +0.05 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 +0.07 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.24 +0.10 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.12 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.17 -0.03 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.30 +0.13 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.18 -0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 -0.03 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.11 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.45 -0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.04 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.72 -0.02 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.20 +0.01 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.24 +0.10 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.27 +0.12 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.17 -0.03 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.30 +0.13 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 -0.02 39 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 0.01 -0.01 18 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 0.05 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.03 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 -0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 -0.04 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 -0.05 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.11 -0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.50 -0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.91 -0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 -0.03 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 -0.03 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 -0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.27 -0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.20 -0.05 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.30 +0.10 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.18 -0.02 33 0 0 0
TOTAL PUT 110 5,096 -9
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$ 42.02
29JAN26 28.00 C 0.00 0.00 0.00 14.02 -0.49 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.02 -0.49 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.02 -0.49 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.05 -0.47 187 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.03 -0.48 139 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.26 -0.25 233 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.03 -0.73 110 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 7.03 -0.48 96 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.03 -0.48 82 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.03 -0.48 68 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 4.03 -0.48 55 0 193 0
29JAN26 39.00 C 3.30 3.30 3.30 3.03 -0.48 42 1 196 -1
29JAN26 40.00 C 0.00 0.00 0.00 2.03 -0.49 29 0 1,008 0
29JAN26 41.00 C 1.90 1.90 1.37 1.07 -0.47 27 18 441 -3
29JAN26 42.00 C 0.42 0.43 0.34 0.41 -0.38 31 54 365 -52
29JAN26 43.00 C 0.40 0.40 0.11 0.10 -0.21 33 36 479 +20
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.08 36 0 194 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,759 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.07 -0.55 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.07 -0.50 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.07 -0.51 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.10 -0.80 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.26 -0.32 55 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.11 -0.65 30 0 0 0
26FEB26 35.00 C 7.80 7.83 7.80 7.16 -0.37 35 47 277 -40
26FEB26 36.00 C 0.00 0.00 0.00 6.18 -0.57 32 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 5.17 -0.46 27 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.18 -0.65 23 0 85 0
26FEB26 39.00 C 0.00 0.00 0.00 3.42 -0.49 28 0 128 0
26FEB26 40.00 C 2.30 2.30 2.30 2.46 -0.42 23 11 163 +11
26FEB26 41.00 C 0.00 0.00 0.00 1.81 -0.36 24 0 1,058 0
26FEB26 42.00 C 1.57 1.57 1.57 1.24 -0.33 24 1 385 +1
26FEB26 43.00 C 1.10 1.10 0.72 0.83 -0.27 25 35 499 +9
26FEB26 44.00 C 0.80 0.84 0.56 0.52 -0.20 25 134 241 +35
26FEB26 45.00 C 0.55 0.55 0.33 0.30 -0.18 25 57 972 -3
26FEB26 46.00 C 0.00 0.00 0.00 0.17 -0.12 25 0 297 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.08 25 0 164 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.11 -0.49 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.12 -0.39 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.13 -0.37 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.14 -0.38 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.12 -0.41 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.14 -0.39 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.15 -0.48 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.31 -0.33 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.19 -0.45 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.16 -0.46 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 12.09 -0.73 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.11 -0.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.24 -0.66 35 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.26 -0.38 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.47 -0.29 40 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 7.26 -0.49 26 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 6.53 -0.22 33 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 5.61 -0.18 31 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 4.48 -0.42 23 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 3.71 -0.42 24 0 273 0
30MAR26 40.00 C 2.99 3.01 2.99 3.03 -0.38 25 2 827 0
30MAR26 41.00 C 2.66 2.66 2.66 2.47 -0.30 26 15 187 +15
30MAR26 42.00 C 2.08 2.08 1.91 1.95 -0.27 26 97 430 0
30MAR26 43.00 C 0.00 0.00 0.00 1.52 -0.23 26 0 128 0
30MAR26 44.00 C 0.00 0.00 0.00 1.17 -0.20 27 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.86 -0.19 27 0 53 0
30MAR26 46.00 C 0.00 0.00 0.00 0.62 -0.18 27 0 307 0
30MAR26 47.00 C 0.00 0.00 0.00 0.44 -0.14 26 0 34 0
30MAR26 48.00 C 0.36 0.36 0.36 0.31 -0.11 27 110 175 +110
30MAR26 49.00 C 0.37 0.37 0.37 0.21 -0.08 26 110 110 +95
30MAR26 50.00 C 0.26 0.26 0.26 0.14 -0.06 26 2 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.25 -0.57 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.49 -0.21 42 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 10.24 -0.66 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.36 -0.40 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.47 -0.35 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.36 -0.52 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.53 -0.43 25 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 5.61 -0.45 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.91 -0.37 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.19 -0.32 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.53 -0.29 26 0 18 0
29APR26 41.00 C 0.00 0.00 0.00 2.95 -0.28 26 0 417 0
29APR26 42.00 C 0.00 0.00 0.00 2.44 -0.25 27 0 404 0
29APR26 43.00 C 2.25 2.25 1.92 2.00 -0.23 27 45 16 +11
29APR26 44.00 C 0.00 0.00 0.00 1.63 -0.20 27 0 17 0
29APR26 45.00 C 0.00 0.00 0.00 1.29 -0.20 27 0 22 0
29APR26 46.00 C 1.01 1.01 1.01 1.02 -0.19 27 105 126 +105
29APR26 47.00 C 0.00 0.00 0.00 0.79 -0.16 27 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.60 -0.14 27 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 0.46 -0.11 27 0 3 0
29APR26 50.00 C 0.53 0.53 0.53 0.34 -0.09 27 15 16 +15
29APR26 52.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.22 -0.61 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.13 -0.94 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.24 -0.64 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.22 -0.70 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.26 -0.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.27 -0.67 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.31 -0.69 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.33 -0.52 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.40 -0.48 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.28 -0.74 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.49 -0.57 28 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.68 -0.46 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.72 -0.14 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.77 -0.46 28 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.67 -0.36 23 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.77 -0.53 22 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.38 -0.28 29 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.47 -0.37 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.75 -0.56 26 0 16 0
29JUN26 40.00 C 4.01 4.02 4.01 4.26 -0.10 27 60 69 +60
29JUN26 41.00 C 0.00 0.00 0.00 3.50 -0.29 26 0 165 0
29JUN26 42.00 C 3.38 3.38 3.38 3.07 -0.29 26 15 231 +15
29JUN26 43.00 C 0.00 0.00 0.00 2.64 -0.26 27 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 2.24 -0.24 27 0 3,337 0
29JUN26 45.00 C 1.93 1.93 1.93 1.86 -0.25 27 15 55 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.55 -0.22 27 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.19 27 0 149 0
29JUN26 48.00 C 0.00 0.00 0.00 1.04 -0.18 26 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.15 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 -0.12 26 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 16.61 -0.36 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 15.67 -0.33 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.65 -0.34 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.66 -0.42 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.72 -0.40 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.77 -0.38 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.76 -0.46 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.87 -0.48 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.01 -0.38 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.14 -0.43 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 7.42 -0.33 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 +0.02 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.90 -0.38 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.33 -0.27 27 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 4.74 -0.13 27 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 4.27 -0.18 28 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 3.71 -0.29 27 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 3.30 -0.24 28 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 2.93 -0.19 28 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 -0.23 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.20 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.93 -0.20 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 -0.16 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.45 -0.16 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.26 -0.13 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 -0.10 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.67 -0.41 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.72 -0.44 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.77 -0.38 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.76 -0.46 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.87 -0.48 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.07 -0.40 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.36 -0.32 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.60 -0.36 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.95 -0.34 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.36 -0.33 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.80 -0.30 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 -0.29 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.79 -0.28 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 -0.25 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.94 -0.25 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 -0.21 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.21 27 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.89 -0.19 27 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.18 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.33 -0.18 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 2.10 -0.14 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.14 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.46 -0.12 28 0 0 0
TOTAL CALL 985 20,203 +418
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 200 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,022 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 678 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 304 0
29JAN26 41.00 P 0.08 0.08 0.06 0.08 0.00 32 11 407 +1
29JAN26 42.00 P 0.33 0.33 0.33 0.39 +0.07 32 30 65 -8
29JAN26 43.00 P 0.90 0.90 0.90 1.10 +0.26 36 20 35 +8
29JAN26 44.00 P 1.78 1.78 1.78 2.05 +0.42 48 1 8 -1
29JAN26 45.00 P 0.00 0.00 0.00 3.01 +0.42 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.01 +0.40 69 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 5.01 +0.37 82 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 6.01 +0.39 94 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 7.01 +0.51 106 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 8.12 +0.62 154 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.51 +0.41 145 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.01 +0.51 170 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.51 +0.44 194 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.02 0.00 26 0 166 0
26FEB26 37.00 P 0.07 0.07 0.07 0.04 0.00 25 3 769 -3
26FEB26 38.00 P 0.09 0.10 0.09 0.10 0.00 25 12 1,852 0
26FEB26 39.00 P 0.14 0.22 0.14 0.20 +0.01 24 82 320 0
26FEB26 40.00 P 0.23 0.42 0.23 0.39 +0.03 24 143 720 +61
26FEB26 41.00 P 0.52 0.76 0.50 0.69 +0.07 24 317 342 +255
26FEB26 42.00 P 0.87 0.87 0.86 1.15 +0.13 25 144 183 +132
26FEB26 43.00 P 0.00 0.00 0.00 1.75 +0.19 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 2.46 +0.24 26 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 3.10 +0.13 21 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 4.07 +0.26 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.03 +0.30 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.01 +0.31 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.04 +0.34 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.12 +0.62 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.52 +0.40 44 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.01 +0.51 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.52 +0.45 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 45 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 27 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 0.00 26 0 468 0
30MAR26 35.00 P 0.10 0.11 0.10 0.08 0.00 27 30 287 -5
30MAR26 36.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 155 0
30MAR26 37.00 P 0.23 0.23 0.23 0.25 +0.02 26 10 1,297 +10
30MAR26 38.00 P 0.30 0.30 0.30 0.39 +0.03 26 24 408 -5
30MAR26 39.00 P 0.46 0.60 0.46 0.60 +0.06 26 90 311 +75
30MAR26 40.00 P 0.93 0.93 0.93 0.88 +0.08 26 4 460 0
30MAR26 41.00 P 1.15 1.33 1.15 1.27 +0.11 26 30 261 +24
30MAR26 42.00 P 0.00 0.00 0.00 1.75 +0.15 26 0 318 0
30MAR26 43.00 P 0.00 0.00 0.00 2.32 +0.18 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.98 +0.23 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.66 +0.22 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.50 +0.29 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 5.36 +0.40 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.26 +0.38 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.16 +0.33 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.12 +0.39 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.52 +0.28 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.13 +0.51 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.57 +0.47 47 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 200 0
29APR26 36.00 P 0.27 0.27 0.27 0.31 +0.03 27 28 61 +28
29APR26 37.00 P 0.35 0.36 0.35 0.45 +0.04 26 42 142 +41
29APR26 38.00 P 0.00 0.00 0.00 0.65 +0.07 26 0 25 0
29APR26 39.00 P 0.73 0.73 0.73 0.91 +0.09 26 50 103 +44
29APR26 40.00 P 1.22 1.22 1.22 1.23 +0.11 26 2 371 +2
29APR26 41.00 P 1.62 1.62 1.62 1.64 +0.13 26 4 426 0
29APR26 42.00 P 0.00 0.00 0.00 2.13 +0.16 27 0 400 0
29APR26 43.00 P 0.00 0.00 0.00 2.70 +0.19 27 0 18 0
29APR26 44.00 P 0.00 0.00 0.00 3.33 +0.22 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.09 +0.34 28 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.77 +0.27 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.65 +0.38 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.51 +0.44 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.27 +0.32 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.19 +0.36 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.69 +0.45 35 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 37 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 32 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 0.02 +0.01 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 26 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 51 0
29JUN26 34.00 P 0.42 0.42 0.42 0.40 +0.03 26 28 218 +18
29JUN26 35.00 P 0.48 0.60 0.48 0.55 +0.03 26 23 122 -10
29JUN26 36.00 P 0.73 0.73 0.73 0.74 +0.06 26 28 3,314 +28
29JUN26 37.00 P 0.00 0.00 0.00 0.98 +0.06 26 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.28 +0.09 26 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 1.64 +0.12 26 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.05 +0.14 26 0 236 0
29JUN26 41.00 P 2.55 2.55 2.55 2.52 +0.17 26 15 40 +15
29JUN26 42.00 P 0.00 0.00 0.00 3.04 +0.18 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 3.63 +0.20 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 4.28 +0.23 26 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.09 +0.28 27 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 5.82 +0.46 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.63 +0.35 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.44 +0.57 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.32 +0.33 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.12 +0.30 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.41 +0.39 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.74 +0.40 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.11 +0.41 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 0.00 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 +0.08 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.79 +0.03 27 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.02 +0.05 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.28 +0.10 27 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.58 +0.10 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 1.93 +0.13 26 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 2.31 +0.10 26 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 +0.11 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.23 +0.16 26 0 408 0
29SEP26 42.00 P 3.86 3.86 3.86 3.79 +0.20 26 15 82 +15
29SEP26 43.00 P 0.00 0.00 0.00 4.36 +0.21 26 0 30 0
29SEP26 44.00 P 4.74 4.74 4.74 5.01 +0.24 27 15 52 +15
29SEP26 45.00 P 5.68 5.68 5.68 5.65 +0.26 26 15 15 +15
29SEP26 46.00 P 0.00 0.00 0.00 6.49 +0.26 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.25 +0.34 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.01 +0.33 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.70 +0.19 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.67 +0.48 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.92 +0.39 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.09 +0.37 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.46 +0.45 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.04 28 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.50 +0.05 28 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 +0.03 28 0 27 0
30DEC26 32.00 P 0.00 0.00 0.00 0.81 +0.07 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.01 +0.07 28 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.30 +0.13 28 0 2 0
30DEC26 35.00 P 1.50 1.50 1.50 1.53 +0.07 28 10 16 +10
30DEC26 36.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.22 +0.11 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.13 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.08 +0.17 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 3.56 +0.18 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.08 +0.21 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.65 +0.24 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.23 +0.25 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.86 +0.28 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.52 +0.29 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 7.20 +0.31 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 7.93 +0.32 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.67 +0.33 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.45 +0.36 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.25 +0.36 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 12.35 +0.40 31 0 0 0
TOTAL PUT 1,226 25,486 +765
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$ 9.94
29JAN26 5.00 C 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.69 +0.34 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.44 +0.34 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.19 +0.34 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.94 +0.34 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.69 +0.34 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.44 +0.34 0 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.19 +0.34 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.94 +0.34 0 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.69 +0.34 0 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.44 +0.34 0 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.19 +0.34 0 0 1,041 0
29JAN26 8.00 C 1.90 1.90 1.90 1.94 +0.34 0 3 763 -3
29JAN26 8.25 C 1.33 1.33 1.33 1.69 +0.34 0 6 640 -2
29JAN26 8.50 C 1.45 1.45 1.45 1.44 +0.34 0 5 3,308 -5
29JAN26 8.75 C 0.00 0.00 0.00 1.19 +0.34 0 0 1,189 0
29JAN26 9.00 C 0.61 0.69 0.61 0.94 +0.32 0 12 913 -5
29JAN26 9.25 C 0.69 0.69 0.69 0.72 +0.33 78 1 1,055 -1
29JAN26 9.50 C 0.37 0.45 0.37 0.46 +0.24 49 134 866 -5
29JAN26 9.75 C 0.07 0.25 0.07 0.26 +0.16 49 521 1,662 -31
29JAN26 10.00 C 0.05 0.14 0.04 0.13 +0.08 53 1,362 2,376 +137
29JAN26 10.50 C 0.02 0.03 0.02 0.02 +0.01 57 387 1,930 +64
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 78 12 1,211 -12
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2,558 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 174 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 194 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 213 0 60 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.94 +0.33 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.69 +0.28 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.44 +0.27 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.19 +0.33 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.95 +0.32 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.70 +0.33 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.45 +0.35 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.20 +0.27 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.95 +0.33 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.71 +0.34 45 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.46 +0.34 39 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 +0.34 45 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.98 +0.34 44 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.75 +0.34 45 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.51 +0.33 42 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.30 +0.30 43 0 544 0
26FEB26 9.00 C 0.93 0.93 0.93 1.09 +0.27 42 5 714 0
26FEB26 9.25 C 0.00 0.00 0.00 0.90 +0.24 41 0 910 0
26FEB26 9.50 C 0.00 0.00 0.00 0.75 +0.22 43 5 1,237 0
26FEB26 9.75 C 0.46 0.62 0.46 0.60 +0.18 43 190 1,542 +184
26FEB26 10.00 C 0.40 0.50 0.40 0.48 +0.15 43 403 1,265 -97
26FEB26 10.50 C 0.19 0.32 0.19 0.30 +0.11 44 593 2,764 +335
26FEB26 11.00 C 0.13 0.20 0.13 0.17 +0.07 44 476 5,576 +90
26FEB26 11.50 C 0.13 0.13 0.13 0.09 +0.04 44 201 668 +161
26FEB26 12.00 C 0.09 0.10 0.08 0.05 +0.02 45 530 833 +320
26FEB26 12.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 225 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 184 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.25 +0.33 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.15 +0.33 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.05 +0.33 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.85 +0.34 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.75 +0.35 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.65 +0.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.56 +0.34 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.46 +0.34 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.26 +0.34 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.16 +0.34 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.06 +0.35 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.95 +0.32 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.71 +0.30 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.47 +0.30 56 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.22 +0.36 49 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.96 +0.33 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.73 +0.34 52 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.54 +0.40 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.24 +0.31 49 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.00 +0.36 48 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.77 +0.34 49 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.53 +0.39 47 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 +0.33 48 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.08 +0.25 46 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.88 +0.25 47 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.68 +0.29 46 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 +0.24 45 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.26 45 0 1,519 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 +0.22 45 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.01 +0.22 46 0 1,142 0
30MAR26 9.75 C 0.87 0.87 0.87 0.87 +0.19 46 20 477 0
30MAR26 10.00 C 0.75 0.77 0.75 0.76 +0.18 46 231 836 +4
30MAR26 10.50 C 0.59 0.59 0.59 0.57 +0.14 47 30 1,069 0
30MAR26 11.00 C 0.35 0.44 0.35 0.41 +0.11 47 107 3,298 0
30MAR26 11.50 C 0.23 0.32 0.23 0.29 +0.09 47 436 4,821 +1
30MAR26 12.00 C 0.23 0.26 0.23 0.20 +0.06 47 366 1,421 +290
30MAR26 12.50 C 0.19 0.20 0.19 0.14 +0.05 47 160 768 +5
30MAR26 13.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 1,842 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 1,114 0
30MAR26 14.00 C 0.10 0.10 0.10 0.04 +0.01 47 90 566 +30
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 361 0
29APR26 6.25 C 0.00 0.00 0.00 3.76 +0.37 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.54 +0.40 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.29 +0.34 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.06 +0.34 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.83 +0.32 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.59 +0.37 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.39 +0.32 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.18 +0.35 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.99 +0.33 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.80 +0.29 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.62 +0.27 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.46 +0.25 45 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.31 +0.23 46 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.17 +0.22 46 0 887 0
29APR26 9.75 C 1.05 1.05 1.05 1.05 +0.21 46 30 152 0
29APR26 10.00 C 0.96 0.96 0.94 0.94 +0.19 47 1,030 1,584 +956
29APR26 10.50 C 0.73 0.75 0.73 0.75 +0.17 47 201 422 -117
29APR26 11.00 C 0.50 0.58 0.50 0.58 +0.14 47 213 398 +59
29APR26 11.50 C 0.38 0.38 0.38 0.44 +0.11 47 1 1,847 0
29APR26 12.00 C 0.36 0.36 0.36 0.33 +0.09 47 20 566 +20
29APR26 12.50 C 0.00 0.00 0.00 0.25 +0.08 47 0 202 0
29APR26 13.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 122 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 60 0
29APR26 14.50 C 0.13 0.13 0.13 0.07 +0.02 46 40 40 +40
29JUN26 5.00 C 0.00 0.00 0.00 5.01 +0.34 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.77 +0.35 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.53 +0.35 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.29 +0.34 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.05 +0.34 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.81 +0.33 49 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.59 +0.35 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.38 +0.35 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 +0.34 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 +0.34 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.71 +0.35 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.53 +0.28 47 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.35 +0.29 47 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 +0.31 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.00 +0.27 47 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.84 +0.25 47 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.24 47 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.56 +0.24 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.43 +0.22 47 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 +0.20 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.21 +0.19 48 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.02 +0.18 48 0 92 0
29JUN26 11.00 C 0.00 0.00 0.00 0.84 +0.15 48 0 866 0
29JUN26 11.50 C 0.00 0.00 0.00 0.69 +0.13 48 0 1,246 0
29JUN26 12.00 C 0.51 0.51 0.51 0.57 +0.12 48 1 77 0
29JUN26 12.50 C 0.00 0.00 0.00 0.46 +0.10 48 0 67 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 +0.09 48 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.07 48 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.05 48 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.04 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.04 48 0 383 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 5.03 +0.35 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.79 +0.33 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.57 +0.36 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.32 +0.35 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.09 +0.34 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.89 +0.34 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.68 +0.35 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.47 +0.33 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.28 +0.33 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.09 +0.31 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.89 +0.29 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.73 +0.29 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.56 +0.28 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.28 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.26 +0.28 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 +0.24 47 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 +0.23 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 +0.24 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.74 +0.22 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.62 +0.21 47 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 +0.21 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.35 +0.19 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 +0.19 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 +0.16 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 +0.16 48 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 +0.13 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.12 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.11 48 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.10 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.08 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.08 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.06 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.05 +0.34 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.80 +0.34 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.62 +0.36 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.36 +0.31 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.15 +0.30 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.99 +0.34 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.78 +0.32 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.59 +0.32 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.41 +0.30 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.22 +0.31 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 +0.28 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.26 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.74 +0.28 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.61 +0.27 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.47 +0.28 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 +0.25 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 +0.23 46 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 +0.24 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.99 +0.22 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.87 +0.22 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 +0.23 47 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 +0.21 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 +0.18 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.17 48 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.19 +0.17 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 +0.16 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.14 48 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.85 +0.14 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 +0.12 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 +0.11 48 0 0 0
TOTAL CALL 7,822 81,983 +2,418
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 393 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 366 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 341 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 317 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 294 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 271 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 250 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 229 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 209 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 190 0 1,170 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 956 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,404 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 133 0 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,215 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1,458 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 1,075 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 -0.04 61 0 411 0
29JAN26 9.50 P 0.07 0.07 0.03 0.02 -0.11 50 132 248 -2
29JAN26 9.75 P 0.24 0.24 0.07 0.07 -0.19 50 28 1,273 -3
29JAN26 10.00 P 0.45 0.45 0.20 0.19 -0.26 53 60 412 +15
29JAN26 10.50 P 0.58 0.58 0.58 0.58 -0.35 58 4 170 +4
29JAN26 11.00 P 0.00 0.00 0.00 1.08 -0.36 91 0 2 0
29JAN26 11.50 P 0.00 0.00 0.00 1.58 -0.38 121 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.07 -0.38 132 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.57 -0.38 156 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.07 -0.39 177 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.57 -0.38 198 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.07 -0.38 217 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.57 -0.38 236 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 752 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 637 0
26FEB26 7.75 P 0.02 0.02 0.02 0.01 -0.01 44 2 1,400 0
26FEB26 8.00 P 0.04 0.04 0.04 0.02 -0.02 44 1 2,095 +1
26FEB26 8.25 P 0.04 0.04 0.04 0.04 -0.02 45 3 1,811 -3
26FEB26 8.50 P 0.00 0.00 0.00 0.06 -0.04 44 0 1,014 0
26FEB26 8.75 P 0.15 0.15 0.09 0.09 -0.06 43 511 603 -195
26FEB26 9.00 P 0.00 0.00 0.00 0.14 -0.09 43 0 550 0
26FEB26 9.25 P 0.22 0.22 0.22 0.20 -0.12 43 210 613 +170
26FEB26 9.50 P 0.41 0.41 0.28 0.29 -0.14 43 403 607 +121
26FEB26 9.75 P 0.58 0.58 0.39 0.40 -0.17 44 101 536 +90
26FEB26 10.00 P 0.68 0.68 0.68 0.53 -0.19 44 5 851 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.85 -0.24 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.24 -0.28 48 0 0 0
26FEB26 11.50 P 1.79 1.79 1.79 1.68 -0.31 51 25 0 -25
26FEB26 12.00 P 0.00 0.00 0.00 2.14 -0.33 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.62 -0.37 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.10 -0.39 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.59 -0.40 65 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.09 -0.42 71 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.58 -0.37 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,491 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 50 0 447 0
30MAR26 7.00 P 0.05 0.05 0.04 0.03 -0.01 50 8 3,070 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 720 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 539 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.03 47 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 1,319 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 -0.05 47 0 311 0
30MAR26 8.50 P 0.20 0.20 0.20 0.20 -0.06 46 1 786 0
30MAR26 8.75 P 0.28 0.28 0.27 0.26 -0.08 46 200 2,123 +100
30MAR26 9.00 P 0.40 0.40 0.40 0.33 -0.10 46 1 1,848 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 -0.12 46 0 488 0
30MAR26 9.50 P 0.62 0.62 0.51 0.52 -0.15 46 505 849 +228
30MAR26 9.75 P 0.62 0.62 0.62 0.64 -0.17 46 30 675 +30
30MAR26 10.00 P 0.78 0.78 0.78 0.78 -0.18 47 73 468 +73
30MAR26 10.50 P 0.00 0.00 0.00 1.09 -0.22 48 0 248 0
30MAR26 11.00 P 0.00 0.00 0.00 1.45 -0.19 49 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.85 -0.27 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.28 -0.29 52 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 -0.32 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.15 -0.34 52 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.66 -0.34 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.13 -0.38 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 -0.41 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.10 -0.33 63 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.60 -0.33 67 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.09 -0.41 68 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.15 -0.03 47 0 327 0
29APR26 8.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 97 0
29APR26 8.25 P 0.30 0.30 0.30 0.24 -0.06 46 10 76 0
29APR26 8.50 P 0.36 0.36 0.31 0.30 -0.07 46 401 507 -144
29APR26 8.75 P 0.37 0.37 0.37 0.37 -0.09 45 200 251 +100
29APR26 9.00 P 0.44 0.45 0.44 0.45 -0.11 45 400 505 +400
29APR26 9.25 P 0.57 0.57 0.56 0.55 -0.13 45 104 991 -100
29APR26 9.50 P 0.00 0.00 0.00 0.67 -0.14 46 0 1,230 0
29APR26 9.75 P 0.00 0.00 0.00 0.79 -0.15 46 0 132 0
29APR26 10.00 P 1.04 1.04 0.92 0.92 -0.18 46 40 186 +40
29APR26 10.50 P 0.00 0.00 0.00 1.23 -0.21 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.57 -0.24 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.97 -0.24 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.38 -0.26 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.81 -0.29 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.26 -0.31 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.71 -0.31 54 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.18 -0.36 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.66 -0.36 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 49 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 49 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.03 48 0 794 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.04 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.04 47 0 394 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.06 46 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.08 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.54 -0.08 46 0 47 0
29JUN26 8.75 P 0.63 0.63 0.63 0.63 -0.09 46 187 239 +73
29JUN26 9.00 P 0.71 0.71 0.71 0.73 -0.11 46 4 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 -0.13 46 0 21 0
29JUN26 9.50 P 0.96 0.96 0.96 0.96 -0.14 46 30 60 +26
29JUN26 9.75 P 0.00 0.00 0.00 1.09 -0.16 46 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.18 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.55 -0.19 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 1.89 -0.22 47 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.26 -0.24 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 -0.25 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.06 -0.30 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 -0.28 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.91 -0.30 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.36 -0.32 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 -0.32 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.26 -0.34 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.74 -0.32 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.21 -0.33 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.02 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.02 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.03 48 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.03 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.04 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.05 47 0 9 0
29SEP26 7.50 P 0.44 0.44 0.44 0.44 -0.06 47 10 356 -1
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.06 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 -0.08 47 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 -0.09 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 -0.09 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.11 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.13 -0.12 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.13 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 -0.14 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.54 -0.15 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 -0.18 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 -0.19 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.22 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.23 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 -0.24 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 -0.25 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.16 -0.27 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 -0.27 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 -0.27 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.49 -0.28 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 -0.27 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.38 -0.31 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 12 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 -0.04 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.04 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.04 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.05 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.06 48 0 49 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.79 -0.07 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.08 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.10 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 -0.10 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 -0.12 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 -0.13 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 -0.13 48 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.15 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.80 -0.14 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.16 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 -0.18 49 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 2.81 -0.18 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.17 -0.21 49 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.56 -0.21 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.95 -0.24 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 -0.22 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 -0.23 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.22 -0.26 52 0 0 0
TOTAL PUT 3,689 63,068 +1,003
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.22
29JAN26 4.70 C 0.00 0.00 0.00 2.52 +0.23 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 +0.23 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 +0.23 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 +0.20 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 +0.23 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 +0.23 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.97 +0.23 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 +0.21 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 +0.23 0 0 9 0
29JAN26 7.00 C 0.00 0.00 0.00 0.23 +0.16 33 0 1,121 0
29JAN26 7.25 C 0.02 0.04 0.02 0.05 +0.04 29 31 1,160 -1
29JAN26 7.50 C 0.01 0.01 0.01 0.01 0.00 39 2 451 -2
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 171 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 200 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.32 +0.20 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.23 +0.21 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 +0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.73 +0.21 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.48 +0.20 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.23 +0.22 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.99 +0.24 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.75 +0.23 24 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.53 +0.21 24 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 +0.15 21 0 234 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.09 21 0 571 0
26FEB26 7.50 C 0.07 0.07 0.07 0.08 +0.05 21 45 640 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.83 +0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.74 +0.23 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.43 +0.21 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 +0.22 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 +0.21 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 +0.20 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 +0.27 34 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.03 +0.23 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 +0.22 25 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.17 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 +0.14 22 0 5,167 0
30MAR26 7.25 C 0.20 0.20 0.20 0.27 +0.10 22 30 137 0
30MAR26 7.50 C 0.14 0.16 0.14 0.17 +0.06 22 47 79 +47
30MAR26 7.75 C 0.10 0.10 0.10 0.10 +0.04 22 30 30 +30
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 10,421 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.45 +0.23 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.35 +0.23 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 +0.27 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 +0.23 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.23 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.21 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 +0.23 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 +0.22 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.20 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 +0.17 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.49 +0.16 23 0 0 0
29APR26 7.25 C 0.28 0.28 0.28 0.34 +0.11 22 30 30 +30
29APR26 7.50 C 0.18 0.20 0.18 0.24 +0.09 23 95 107 +95
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.03 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.23 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 +0.27 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.23 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.23 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.21 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.20 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.36 +0.23 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.21 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 +0.20 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.17 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.16 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.13 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 +0.10 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.09 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.07 22 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 +0.05 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.03 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.25 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 +0.24 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 +0.26 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.23 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 +0.23 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.22 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.21 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.22 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.20 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.16 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 +0.14 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.14 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.12 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 +0.10 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.08 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.07 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 +0.06 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 +0.24 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 +0.26 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 +0.23 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 +0.23 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 +0.22 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.21 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.20 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.18 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 +0.16 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.15 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.73 +0.13 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.61 +0.11 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 +0.10 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.09 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.07 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.06 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
TOTAL CALL 310 23,211 +199
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 251 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 140 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 900 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 1,330 0
29JAN26 7.25 P 0.00 0.00 0.00 0.09 -0.19 34 0 1,170 0
29JAN26 7.50 P 0.00 0.00 0.00 0.29 -0.24 40 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 -0.23 75 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 -0.23 99 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.05 -0.23 121 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.30 -0.23 141 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.55 -0.23 160 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.80 -0.23 178 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.05 -0.23 195 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 -0.23 212 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.55 -0.23 228 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.05 21 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 -0.09 22 0 4 0
26FEB26 7.25 P 0.00 0.00 0.00 0.19 -0.15 22 0 385 0
26FEB26 7.50 P 0.00 0.00 0.00 0.34 -0.21 20 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.56 -0.22 24 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.80 -0.23 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.06 -0.22 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 -0.23 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.55 -0.23 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.80 -0.23 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.05 -0.24 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.25 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.55 -0.23 63 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 66 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 -0.07 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.10 23 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.29 -0.13 24 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 -0.16 24 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.62 -0.19 24 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.83 -0.20 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 -0.24 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.23 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.24 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 -0.23 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.24 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 -0.25 44 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 -0.24 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.80 -0.24 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.30 -0.21 56 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 -0.07 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.22 -0.09 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.33 -0.10 23 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.48 -0.15 23 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 -0.19 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.86 -0.20 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.07 -0.23 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.30 -0.25 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.55 -0.25 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.80 -0.27 32 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.05 -0.26 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.31 -0.24 39 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 30 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.03 22 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.05 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.07 22 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.10 21 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 -0.13 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 -0.16 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 -0.18 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.19 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 -0.22 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 -0.20 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 -0.23 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 -0.24 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 -0.24 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.03 22 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.04 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.06 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.07 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.08 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.09 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.14 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 -0.15 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.15 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.18 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 -0.19 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.18 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.18 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.18 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.21 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.19 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.20 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.06 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.07 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.09 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.11 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.14 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 -0.14 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.16 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.17 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.18 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.19 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 -0.18 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 -0.21 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.19 24 0 0 0
TOTAL PUT 0 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$ 5.10
29JAN26 4.10 C 0.00 0.00 0.00 1.02 -0.08 196 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.92 -0.08 178 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.80 -0.10 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.08 144 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.61 -0.09 107 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.51 -0.09 91 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.42 -0.08 92 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.32 -0.08 75 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.23 -0.08 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.16 -0.05 68 0 610 0
29JAN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 71 0 910 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,041 0
29JAN26 5.75 C 0.01 0.01 0.01 0.01 0.00 102 30 1,004 -30
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 221 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 241 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 260 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.03 -0.07 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.83 -0.08 42 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.09 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.63 -0.08 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.43 -0.08 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 -0.08 22 0 5 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 10 0
26FEB26 5.25 C 0.08 0.08 0.08 0.07 -0.03 21 50 88 +20
26FEB26 5.50 C 0.03 0.03 0.03 0.02 -0.01 21 400 1,554 +400
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 -0.11 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 -0.07 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.85 -0.07 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.08 29 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.08 25 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 -0.07 24 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.06 22 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 -0.06 21 0 5 0
30MAR26 5.00 C 0.29 0.29 0.25 0.24 -0.06 20 72 113 +30
30MAR26 5.25 C 0.15 0.15 0.14 0.13 -0.03 21 6 224 +6
30MAR26 5.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 200 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 546 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 919 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 204 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 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 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 -0.08 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.10 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.58 -0.08 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.08 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.11 17 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.08 17 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.05 19 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.03 20 0 35 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 100 0
29APR26 6.00 C 0.04 0.04 0.04 0.02 -0.01 21 34 50 +23
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 C 1.08 1.08 1.08 1.06 -0.08 25 10 10 +10
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.06 27 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.08 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.79 -0.07 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.07 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.06 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.06 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.06 20 0 53 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.05 19 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 315 0
29JUN26 5.75 C 0.09 0.09 0.09 0.07 -0.02 20 348 459 -174
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 404 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.08 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.06 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.08 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.04 24 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.05 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.04 22 0 59 0
29SEP26 5.50 C 0.22 0.22 0.22 0.22 -0.03 22 2 890 +2
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.03 22 0 738 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.08 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.07 20 0 13 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.08 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.08 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.07 20 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.07 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.06 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.06 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
30DEC26 5.00 C 0.42 0.42 0.42 0.47 -0.05 21 105 348 +90
30DEC26 5.25 C 0.33 0.33 0.33 0.36 -0.05 21 93 303 +93
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.04 21 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 1,150 27,316 +470
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 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 0.03 +0.02 67 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.06 +0.05 68 0 90 0
29JAN26 5.25 P 0.14 0.14 0.14 0.20 +0.10 71 96 1,072 -86
29JAN26 5.50 P 0.32 0.40 0.32 0.40 +0.09 0 15 2,533 -557
29JAN26 5.75 P 0.57 0.57 0.57 0.67 +0.10 121 3 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.90 +0.10 0 0 1 0
29JAN26 6.25 P 1.09 1.11 1.09 1.15 +0.08 0 398 25 -398
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.65 +0.10 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.65 +0.10 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.90 +0.10 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 20 0 45 0
26FEB26 4.90 P 0.03 0.03 0.03 0.03 +0.01 18 20 37 +20
26FEB26 5.00 P 0.04 0.06 0.04 0.06 +0.03 18 10 780 +10
26FEB26 5.25 P 0.14 0.16 0.13 0.20 +0.06 19 15 1,555 +10
26FEB26 5.50 P 0.32 0.32 0.32 0.40 +0.07 0 10 446 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.67 +0.10 34 0 96 -40
26FEB26 6.00 P 0.85 0.85 0.85 0.90 +0.08 0 25 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.17 +0.10 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.42 +0.11 57 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 +0.11 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.19 +0.10 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 +0.10 81 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.92 +0.11 91 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 19 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.02 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.03 20 0 218 0
30MAR26 5.00 P 0.09 0.10 0.09 0.11 +0.03 19 17 1,086 +17
30MAR26 5.25 P 0.19 0.21 0.19 0.24 +0.05 19 33 1,728 +33
30MAR26 5.50 P 0.00 0.00 0.00 0.43 +0.07 20 0 891 0
30MAR26 5.75 P 0.66 0.66 0.66 0.67 +0.09 25 5 949 +5
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.08 0 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.10 36 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 +0.09 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.67 +0.11 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.19 +0.10 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.42 +0.10 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 +0.11 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.65 +0.09 0 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 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 25 0
29APR26 4.90 P 0.08 0.08 0.08 0.09 +0.02 18 2 55 +2
29APR26 5.00 P 0.11 0.13 0.11 0.13 +0.03 18 9 199 +9
29APR26 5.25 P 0.22 0.26 0.22 0.26 +0.05 18 13 566 +13
29APR26 5.50 P 0.00 0.00 0.00 0.45 +0.08 20 0 145 0
29APR26 5.75 P 0.00 0.00 0.00 0.67 +0.08 21 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 +0.10 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.42 +0.09 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 +0.11 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.90 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 +0.10 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 +0.10 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 176 0
29JUN26 4.60 P 0.05 0.05 0.05 0.08 +0.02 19 26 55 0
29JUN26 4.70 P 0.08 0.08 0.08 0.11 +0.03 19 5 224 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.03 19 0 353 0
29JUN26 4.90 P 0.14 0.14 0.14 0.18 +0.04 19 3 760 +3
29JUN26 5.00 P 0.18 0.21 0.18 0.22 +0.04 18 505 941 +500
29JUN26 5.25 P 0.35 0.35 0.35 0.36 +0.05 18 5 443 +5
29JUN26 5.50 P 0.00 0.00 0.00 0.54 +0.05 18 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 +0.06 18 0 1,136 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.05 16 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 +0.04 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.06 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.09 16 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.10 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.10 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.10 24 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 +0.10 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.03 22 0 130 0
29SEP26 4.50 P 0.13 0.13 0.13 0.14 +0.03 23 4 20 +4
29SEP26 4.60 P 0.13 0.13 0.13 0.17 +0.04 23 5 114 +5
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.03 22 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 22 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.03 22 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.05 23 0 251 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.06 23 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.07 24 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 +0.08 24 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.09 25 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.10 27 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.10 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.10 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.10 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.11 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.10 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.10 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 +0.10 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.09 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 127 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 21 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.02 21 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 91 0
30DEC26 4.60 P 0.18 0.18 0.18 0.20 +0.03 22 30 35 +30
30DEC26 4.70 P 0.00 0.00 0.00 0.23 +0.02 21 0 61 0
30DEC26 4.80 P 0.27 0.27 0.27 0.27 +0.02 21 1 26 +1
30DEC26 4.90 P 0.33 0.33 0.33 0.33 +0.04 22 3 6 +3
30DEC26 5.00 P 0.35 0.38 0.35 0.38 +0.04 22 108 520 +98
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.06 23 90 432 +90
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.07 23 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.08 23 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.08 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.30 +0.09 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.09 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.10 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.10 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.10 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.10 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.10 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.10 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 +0.10 41 0 0 0
TOTAL PUT 1,456 22,715 -208
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$ 28.92
29JAN26 18.50 C 0.00 0.00 0.00 10.43 +0.02 237 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 9.92 -0.18 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.50 +0.08 298 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.92 +0.12 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.92 +0.07 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.05 +0.18 243 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.92 -0.03 0 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 3.92 0.00 0 0 18 0
29JAN26 26.00 C 0.00 0.00 0.00 3.01 +0.11 105 0 55 0
29JAN26 27.00 C 0.00 0.00 0.00 1.94 +0.04 51 0 90 0
29JAN26 28.00 C 0.78 0.78 0.78 1.02 -0.01 47 10 386 -10
29JAN26 29.00 C 0.29 0.35 0.29 0.35 -0.08 45 32 779 +14
29JAN26 30.00 C 0.12 0.12 0.11 0.08 -0.06 47 17 1,140 -7
29JAN26 31.00 C 0.04 0.04 0.04 0.01 -0.02 47 20 932 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 990 0
29JAN26 33.00 C 0.03 0.03 0.03 0.01 0.00 82 7 840 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 219 0
29JAN26 35.00 C 0.01 0.01 0.01 0.01 0.00 112 6 357 -6
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 216 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 80 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 177 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 189 0 90 0
26FEB26 18.50 C 0.00 0.00 0.00 10.56 +0.08 89 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.19 +0.09 101 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.52 +0.08 72 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.06 +0.14 75 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.00 0.00 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.05 +0.12 56 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.17 +0.25 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.01 -0.04 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.20 +0.28 45 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.29 +0.08 40 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.41 +0.02 36 0 87 0
26FEB26 28.00 C 1.51 1.65 1.51 1.73 +0.07 36 10 441 -4
26FEB26 29.00 C 0.97 1.14 0.97 1.19 -0.01 36 168 793 -150
26FEB26 30.00 C 0.70 0.75 0.66 0.80 +0.01 36 92 462 +72
26FEB26 31.00 C 0.50 0.54 0.47 0.50 +0.01 36 30 380 +1
26FEB26 32.00 C 0.39 0.39 0.36 0.30 +0.01 36 10 276 -1
26FEB26 33.00 C 0.26 0.28 0.24 0.17 0.00 36 40 278 +40
26FEB26 34.00 C 0.18 0.18 0.18 0.09 0.00 36 22 293 +22
26FEB26 35.00 C 0.00 0.00 0.00 0.05 0.00 36 0 416 0
26FEB26 36.00 C 0.11 0.12 0.11 0.03 0.00 37 44 116 +44
26FEB26 37.00 C 0.00 0.00 0.00 0.02 0.00 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 17.04 +0.12 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.48 +0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.05 +0.15 97 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.49 +0.02 64 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.99 -0.04 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.67 +0.30 102 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.94 -0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.53 +0.13 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.00 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.50 -0.13 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.11 +0.14 73 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.50 0.00 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.01 +0.03 36 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.79 +0.26 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.19 +0.09 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.57 -0.06 50 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.09 +0.02 50 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.09 +0.09 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.14 -0.04 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.33 +0.13 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.09 -0.13 27 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.27 +0.06 32 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.57 +0.14 35 0 51 0
30MAR26 27.00 C 2.70 2.70 2.70 2.90 +0.04 36 1 73 +1
30MAR26 28.00 C 2.06 2.06 2.06 2.30 +0.03 36 15 201 +15
30MAR26 29.00 C 1.78 1.78 1.78 1.80 +0.01 37 1 217 +1
30MAR26 30.00 C 1.29 1.30 1.29 1.41 +0.06 38 4 261 +1
30MAR26 31.00 C 0.00 0.00 0.00 1.06 +0.04 38 0 142 0
30MAR26 32.00 C 0.00 0.00 0.00 0.78 +0.03 37 0 193 0
30MAR26 33.00 C 0.00 0.00 0.00 0.56 +0.02 37 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 157 0
30MAR26 35.00 C 0.41 0.41 0.41 0.28 +0.01 37 15 115 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 148 0
30MAR26 37.00 C 0.00 0.00 0.00 0.13 0.00 37 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 0.00 37 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 37 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 37 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 10.19 +0.04 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.57 -0.15 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.09 -0.16 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.14 +0.04 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.32 +0.14 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.50 +0.11 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.58 +0.07 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.56 -0.11 33 0 92 0
29APR26 26.00 C 0.00 0.00 0.00 4.04 +0.07 39 0 0 0
29APR26 27.00 C 3.07 3.07 3.07 3.25 +0.05 36 15 15 +4
29APR26 28.00 C 2.42 2.42 2.42 2.69 +0.04 36 15 130 -2
29APR26 29.00 C 0.00 0.00 0.00 2.17 -0.01 36 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 1.78 +0.02 37 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.42 +0.03 37 0 43 0
29APR26 32.00 C 0.00 0.00 0.00 1.11 +0.02 37 0 49 0
29APR26 33.00 C 0.00 0.00 0.00 0.86 +0.02 37 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.66 +0.02 37 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.37 0.00 36 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 0.00 36 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 0.00 36 0 51 0
29JUN26 15.00 C 0.00 0.00 0.00 14.07 -0.16 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.60 +0.06 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.08 -0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.56 -0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.28 +0.09 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.67 +0.02 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.05 -0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.82 +0.17 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.21 -0.08 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.90 +0.08 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.45 +0.16 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.36 -0.07 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.46 -0.03 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.60 -0.08 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.79 +0.01 34 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 +0.01 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.40 -0.13 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.96 +0.16 37 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.34 -0.01 36 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 2.79 0.00 35 0 1,063 0
29JUN26 30.00 C 0.00 0.00 0.00 2.37 -0.03 35 0 85 0
29JUN26 31.00 C 0.00 0.00 0.00 2.05 +0.03 36 0 256 0
29JUN26 32.00 C 0.00 0.00 0.00 1.74 +0.05 37 0 515 0
29JUN26 33.00 C 0.00 0.00 0.00 1.45 +0.05 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 1.20 +0.04 36 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.99 +0.04 36 0 65 0
29JUN26 36.00 C 0.00 0.00 0.00 0.81 +0.03 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.66 +0.03 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.35 +0.02 36 0 47 0
29JUN26 41.00 C 0.58 0.58 0.58 0.28 +0.01 36 10 80 +10
29SEP26 18.50 C 0.00 0.00 0.00 10.82 +0.12 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.29 0.00 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.90 +0.08 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.45 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 -0.04 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.67 -0.23 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 +0.22 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.35 +0.14 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.60 -0.12 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.94 -0.16 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.58 +0.17 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.98 -0.03 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.62 +0.08 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 +0.08 38 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 2.84 +0.10 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.48 +0.10 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.18 +0.08 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.90 +0.09 38 0 3 0
29SEP26 35.00 C 0.00 0.00 0.00 1.67 +0.08 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.45 +0.08 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.26 +0.06 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.10 +0.07 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.05 37 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.82 +0.05 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 10.88 +0.07 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.51 +0.06 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.10 +0.14 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.72 +0.16 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.93 +0.18 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.08 +0.02 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.33 -0.02 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.69 +0.05 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.10 +0.05 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.56 +0.09 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 +0.18 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.59 +0.08 36 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.18 +0.01 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.85 -0.01 37 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.51 +0.07 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.01 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.88 +0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 +0.05 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 +0.06 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 +0.05 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 -0.01 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 +0.05 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.03 38 0 15 0
TOTAL CALL 584 17,616 +60
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 208 0 55 0
29JAN26 21.00 P 0.01 0.01 0.01 0.01 0.00 183 30 67 +30
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 159 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 226 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 236 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 600 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 775 0
29JAN26 28.00 P 0.00 0.00 0.00 0.09 -0.11 46 0 3,760 0
29JAN26 29.00 P 0.72 0.72 0.72 0.44 -0.18 46 7 249 -7
29JAN26 30.00 P 1.50 1.50 1.50 1.18 -0.11 51 10 126 -10
29JAN26 31.00 P 0.00 0.00 0.00 2.11 -0.11 59 0 671 -100
29JAN26 32.00 P 0.00 0.00 0.00 3.13 -0.17 88 0 811 0
29JAN26 33.00 P 0.00 0.00 0.00 4.14 -0.06 113 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 5.09 -0.11 101 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.09 -0.11 131 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.13 -0.13 179 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.11 -0.09 181 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.13 -0.07 209 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.11 -0.09 208 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.08 -0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 39 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 255 0
26FEB26 25.00 P 0.15 0.15 0.14 0.10 -0.02 36 6 292 +5
26FEB26 26.00 P 0.29 0.29 0.25 0.22 -0.02 36 52 997 +22
26FEB26 27.00 P 0.50 0.50 0.44 0.43 -0.03 36 36 723 +4
26FEB26 28.00 P 0.86 0.86 0.79 0.75 -0.05 36 6 506 0
26FEB26 29.00 P 1.42 1.42 1.28 1.21 -0.05 36 55 305 0
26FEB26 30.00 P 0.00 0.00 0.00 1.84 -0.07 37 0 192 0
26FEB26 31.00 P 0.00 0.00 0.00 2.58 -0.04 39 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.41 -0.11 40 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.14 -0.18 32 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.25 -0.08 46 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.27 -0.01 52 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.29 +0.08 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.32 -0.11 66 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.11 -0.12 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.13 -0.07 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.13 -0.07 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 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 76 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 38 0 282 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 0.00 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 224 0
30MAR26 25.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 418 0
30MAR26 26.00 P 0.66 0.66 0.58 0.56 -0.03 36 35 627 0
30MAR26 27.00 P 0.85 0.85 0.85 0.86 -0.03 36 1 341 +1
30MAR26 28.00 P 1.33 1.33 1.33 1.25 -0.03 36 3 338 +3
30MAR26 29.00 P 1.86 1.90 1.86 1.75 -0.03 37 7 233 +7
30MAR26 30.00 P 0.00 0.00 0.00 2.36 -0.04 38 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 2.89 -0.12 35 0 177 0
30MAR26 32.00 P 0.00 0.00 0.00 3.82 -0.09 40 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.40 -0.22 34 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.42 -0.14 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.27 -0.27 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 0.00 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.32 -0.11 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.12 -0.11 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.24 -0.14 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.31 +0.09 58 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.08 -0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 11 0
29APR26 25.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 0.79 -0.05 35 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 1.12 -0.06 35 0 407 0
29APR26 28.00 P 0.00 0.00 0.00 1.54 -0.05 36 0 351 0
29APR26 29.00 P 0.00 0.00 0.00 2.06 -0.03 36 0 242 0
29APR26 30.00 P 0.00 0.00 0.00 2.67 -0.04 37 0 40 0
29APR26 31.00 P 0.00 0.00 0.00 3.36 -0.02 38 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 4.08 -0.05 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.83 -0.09 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.55 -0.25 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.58 +0.04 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.49 +0.08 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.35 -0.08 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.25 -0.05 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.24 -0.14 44 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 39 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 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 36 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.03 36 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 -0.03 35 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 -0.02 35 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.64 -0.01 36 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 +0.01 36 0 215 0
29JUN26 29.00 P 0.00 0.00 0.00 2.63 +0.01 36 0 1,249 0
29JUN26 30.00 P 3.40 3.40 3.40 3.23 0.00 37 10 67 +10
29JUN26 31.00 P 0.00 0.00 0.00 3.89 -0.01 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 4.50 -0.04 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.20 -0.19 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.98 -0.20 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.85 -0.05 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.71 -0.04 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.59 -0.19 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.45 -0.25 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.35 -0.10 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.31 -0.29 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.39 -0.14 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 37 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 0.00 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 0.00 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 6 0
29SEP26 21.00 P 0.49 0.49 0.49 0.54 +0.01 37 2 2 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.01 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 0.00 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 0.00 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 0.00 36 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 0.00 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.40 0.00 36 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 2.87 -0.01 36 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 +0.01 36 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.03 +0.01 37 0 40 0
29SEP26 31.00 P 5.01 5.01 5.01 4.68 -0.01 37 15 15 +2
29SEP26 32.00 P 0.00 0.00 0.00 5.40 +0.02 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.13 +0.14 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.87 -0.09 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 0.00 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 -0.07 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.28 -0.12 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.26 +0.10 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.13 +0.04 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.97 -0.08 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.90 -0.08 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 0.00 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 -0.01 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.01 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.01 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.38 -0.02 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.02 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.08 -0.03 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.49 -0.02 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 -0.03 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.44 -0.02 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 +0.07 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.68 +0.03 38 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.01 38 0 18 0
30DEC26 32.00 P 5.83 5.83 5.83 6.03 +0.02 39 15 33 +15
30DEC26 33.00 P 0.00 0.00 0.00 6.66 -0.05 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 -0.04 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 -0.11 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.99 -0.07 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 -0.13 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.61 -0.14 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.48 -0.12 41 0 0 0
TOTAL PUT 290 20,443 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.17
29JAN26 6.25 C 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.17 -0.03 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 8.50 C 0.64 0.64 0.64 0.69 -0.01 74 12 15 -12
29JAN26 8.75 C 0.00 0.00 0.00 0.44 -0.02 52 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 4,557 0
29JAN26 9.25 C 0.05 0.05 0.05 0.06 -0.02 34 2 1,270 -2
29JAN26 9.50 C 0.03 0.03 0.03 0.01 -0.01 35 30 1,367 +30
29JAN26 9.75 C 0.03 0.03 0.03 0.01 0.00 53 2 305 -2
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 273 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.94 -0.03 59 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.69 -0.03 52 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.44 -0.03 46 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 -0.03 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.69 -0.03 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.44 -0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.19 -0.03 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.95 -0.03 22 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.50 -0.03 20 0 50 0
26FEB26 9.00 C 0.15 0.31 0.15 0.33 -0.02 21 10 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 -0.02 21 0 909 0
26FEB26 9.50 C 0.00 0.00 0.00 0.12 0.00 22 0 286 0
26FEB26 9.75 C 0.00 0.00 0.00 0.06 0.00 22 0 90 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.68 -0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.48 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.38 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.28 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.18 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.09 -0.05 105 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.99 -0.05 101 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.89 -0.05 97 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.79 -0.05 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.67 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.57 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.37 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.19 -0.02 59 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.67 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.27 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.19 -0.06 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 -0.02 56 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 -0.06 49 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.94 -0.08 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.94 -0.09 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 -0.07 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.47 -0.06 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 -0.06 22 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.01 -0.03 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.80 -0.03 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.61 -0.03 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.32 -0.01 22 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 1,060 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 121 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 250 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 2.97 -0.05 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.73 -0.07 19 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.26 -0.06 20 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.05 -0.03 21 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.85 -0.02 21 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 -0.03 20 0 1,090 0
29APR26 9.50 C 0.00 0.00 0.00 0.28 -0.02 21 0 1,003 0
29APR26 9.75 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 6.68 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.58 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.48 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.38 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.28 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.18 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.99 -0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.89 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.68 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.58 -0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.48 -0.08 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.19 -0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.89 -0.08 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.69 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.40 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.71 -0.08 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.46 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.22 -0.08 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.97 -0.08 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 -0.08 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 -0.09 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.77 -0.06 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.53 -0.04 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.30 -0.05 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 -0.01 16 0 195 0
29JUN26 8.50 C 0.80 0.80 0.80 0.86 -0.01 15 2 13 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.70 0.00 16 0 0 0
29JUN26 9.00 C 0.53 0.53 0.52 0.56 +0.03 17 52 216 +50
29JUN26 9.25 C 0.00 0.00 0.00 0.40 0.00 16 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.01 16 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.01 17 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 0.00 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 0.00 17 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 17 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 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 3.01 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.73 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 -0.09 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 -0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 -0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 -0.04 11 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.56 -0.01 13 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.02 13 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 -0.04 13 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.91 -0.05 13 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 -0.04 13 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.05 13 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.03 13 0 30 0
29SEP26 9.50 C 0.33 0.33 0.33 0.32 -0.03 13 15 267 -15
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 13 0 359 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.03 13 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.02 13 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.02 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 -0.03 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.02 12 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.61 +0.01 11 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.01 11 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 -0.03 11 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 0.00 11 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.04 11 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.03 11 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.04 11 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.03 11 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.03 11 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.03 11 0 68 0
30DEC26 10.50 C 0.10 0.10 0.10 0.08 -0.02 11 3 3 +3
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 128 22,655 +50
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 229 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 265 0
29JAN26 8.75 P 0.02 0.03 0.02 0.01 0.00 44 20 551 -10
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 33 0 650 0
29JAN26 9.25 P 0.00 0.00 0.00 0.14 +0.01 35 0 333 0
29JAN26 9.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 202 0
29JAN26 9.75 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.87 +0.07 169 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.37 +0.06 199 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.87 +0.06 228 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.37 +0.06 253 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.87 +0.06 278 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.37 +0.06 301 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.87 +0.06 323 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 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 48 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 0.00 0.00 0.00 0.03 0.00 22 0 372 0
26FEB26 8.75 P 0.07 0.07 0.07 0.07 +0.01 21 30 139 -25
26FEB26 9.00 P 0.13 0.13 0.13 0.14 +0.01 21 107 787 +77
26FEB26 9.25 P 0.00 0.00 0.00 0.27 +0.03 22 0 157 0
26FEB26 9.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.62 +0.03 22 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.87 +0.07 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.37 +0.05 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.87 +0.05 62 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.37 +0.05 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.87 +0.05 76 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.37 +0.05 83 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 127 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 113 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 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 99 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 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 91 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 86 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 79 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 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 29 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 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.08 0.00 21 0 58 0
30MAR26 8.75 P 0.12 0.12 0.12 0.15 +0.01 22 5 194 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 37 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 +0.02 23 0 50 0
30MAR26 9.50 P 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.69 +0.02 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.89 +0.03 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.34 +0.02 23 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.87 +0.07 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.37 +0.05 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.87 +0.05 46 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.37 +0.05 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.87 +0.05 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.37 +0.05 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.87 +0.05 65 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 27 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 21 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 0.04 +0.01 21 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 0.00 20 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 30 0
29APR26 9.25 P 0.00 0.00 0.00 0.41 +0.02 21 0 30 0
29APR26 9.50 P 0.58 0.58 0.58 0.56 +0.02 21 15 45 +15
29APR26 9.75 P 0.00 0.00 0.00 0.72 +0.02 21 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.91 +0.02 21 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.88 +0.08 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.37 +0.05 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.37 +0.05 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.87 +0.05 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.37 +0.05 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 0.00 16 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.01 16 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.72 +0.02 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.91 +0.02 17 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 -0.01 17 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 +0.08 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 +0.05 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.37 +0.05 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.87 +0.05 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 +0.05 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.87 +0.05 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 13 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.01 13 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.01 13 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.01 13 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.01 13 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.01 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.01 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.02 14 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 +0.02 14 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.01 14 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 +0.08 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.37 +0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.87 +0.05 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 +0.05 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 +0.05 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 +0.05 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 +0.05 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 12 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 12 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 0.07 -0.01 12 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.01 12 0 15 0
30DEC26 8.75 P 0.17 0.17 0.17 0.18 -0.01 12 30 2 -28
30DEC26 9.00 P 0.27 0.27 0.27 0.28 -0.01 12 10 25 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.41 +0.01 12 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.01 13 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.02 13 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.02 13 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 -0.01 13 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 +0.08 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 +0.05 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 +0.05 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.05 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.87 +0.05 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.37 +0.05 32 0 0 0
TOTAL PUT 217 5,721 +44
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 55 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 152 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 0.00 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 1.62 -0.01 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.92 -0.01 0 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.52 -0.01 0 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 -0.01 0 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.32 -0.01 0 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.22 0.00 0 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JAN26 3.80 C 0.05 0.05 0.05 0.05 -0.01 34 50 76 +50
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 178 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 89 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 138 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 152 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 166 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 192 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 204 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 233 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.53 0.00 84 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.44 +0.01 94 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.34 +0.01 87 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.24 +0.01 80 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.14 0.00 73 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.04 +0.01 66 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 0.00 60 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 0.00 53 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 0.00 35 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 -0.01 32 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.16 0.00 33 0 96 0
26FEB26 3.90 C 0.00 0.00 0.00 0.12 0.00 34 0 10 0
26FEB26 4.00 C 0.08 0.08 0.08 0.08 -0.01 33 2 7 +2
26FEB26 4.10 C 0.05 0.06 0.05 0.06 0.00 35 11 156 +6
26FEB26 4.20 C 0.04 0.05 0.04 0.04 0.00 35 6 57 +6
26FEB26 4.30 C 0.03 0.03 0.03 0.03 0.00 37 5 136 +5
26FEB26 4.40 C 0.02 0.02 0.02 0.02 0.00 37 3 63 +3
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 11 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 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.98 0.00 66 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.93 0.00 61 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.88 0.00 56 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.83 0.00 48 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 0.00 59 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.01 54 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 0.00 49 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 0.00 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 -0.01 40 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 0.00 31 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 0.00 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.01 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.35 -0.01 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.25 -0.01 36 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 0.00 37 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 0.00 38 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.01 36 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 0.00 38 0 11 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 0.00 36 0 0 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 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.87 +0.01 37 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 0.00 36 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.06 0.00 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29JUN26 1.85 C 0.00 0.00 0.00 2.02 +0.01 74 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.97 +0.01 71 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 0.00 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.85 -0.02 53 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.77 0.00 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.67 0.00 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.57 +0.01 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.47 +0.01 49 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.37 +0.01 45 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.27 0.00 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 +0.01 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 +0.01 40 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 0.00 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.67 -0.01 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.61 0.00 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 0.00 38 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.39 0.00 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 0.00 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 0.00 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 -0.01 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 0.00 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.19 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.01 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 0.00 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 -0.01 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.67 0.00 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.58 +0.01 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.48 0.00 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.38 0.00 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.29 0.00 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.22 +0.01 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 0.00 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 +0.01 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 0.00 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 0.00 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.02 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 0.00 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.01 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 +0.01 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.33 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.25 -0.01 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.18 0.00 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.10 -0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.03 -0.01 37 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 0.00 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.01 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 5 0
TOTAL CALL 77 3,839 +72
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 292 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 267 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 242 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 219 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 197 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 175 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 44 0 108 0
29JAN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 44 0 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.19 0.00 55 0 197 0
29JAN26 4.10 P 0.00 0.00 0.00 0.28 -0.01 0 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.39 +0.01 92 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 +0.01 109 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 +0.01 194 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 +0.01 206 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 +0.01 236 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.02 0.00 34 0 61 0
26FEB26 3.50 P 0.02 0.02 0.02 0.03 0.00 32 6 162 +6
26FEB26 3.60 P 0.00 0.00 0.00 0.05 0.00 31 0 126 0
26FEB26 3.70 P 0.00 0.00 0.00 0.09 0.00 33 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.13 -0.01 32 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.19 -0.01 34 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.33 -0.01 34 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 0.00 47 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.01 58 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.44 +0.01 66 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 85 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 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 37 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 36 0 17 0
30MAR26 3.30 P 0.00 0.00 0.00 0.04 0.00 35 0 89 0
30MAR26 3.40 P 0.04 0.04 0.04 0.06 0.00 35 3 67 +3
30MAR26 3.50 P 0.00 0.00 0.00 0.09 0.00 36 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 0.00 35 0 71 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 0.00 35 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 0.00 36 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 -0.01 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.40 -0.01 37 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 0.00 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.55 -0.01 38 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 0.00 44 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 +0.01 49 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 0.00 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.21 0.00 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.26 0.00 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.68 0.00 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.11 -0.01 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.20 -0.01 40 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 0.00 37 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 -0.01 36 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 0.17 -0.01 37 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 0.31 +0.01 38 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.36 0.00 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.41 -0.01 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 0.00 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 -0.01 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 0.00 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 0.00 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.49 0.00 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 0.06 +0.01 40 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 0.09 +0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 +0.01 40 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 0.20 +0.01 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 0.00 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 0.00 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 0.00 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 0.00 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 0.00 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 0.10 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 0.00 39 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 39 0 7 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.01 40 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 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 0.38 +0.01 39 0 84 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.01 38 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 -0.02 38 0 4 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 0.00 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 0.00 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 -0.01 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 0.00 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 0.00 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 0.00 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 0.00 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 0.00 43 0 0 0
TOTAL PUT 9 3,540 +9
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$ 16.53
29JAN26 12.00 C 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.53 -0.09 0 0 17 0
29JAN26 15.50 C 0.00 0.00 0.00 1.03 -0.10 0 0 86 0
29JAN26 16.00 C 0.63 0.65 0.63 0.56 -0.12 37 52 76 -46
29JAN26 16.50 C 0.23 0.23 0.19 0.20 -0.10 37 25 215 +12
29JAN26 17.00 C 0.06 0.06 0.05 0.05 -0.04 41 70 803 +33
29JAN26 17.50 C 0.02 0.02 0.02 0.01 -0.01 44 2 360 0
29JAN26 18.00 C 0.01 0.01 0.01 0.01 0.00 62 2 298 -2
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 406 0
29JAN26 19.00 C 0.01 0.01 0.01 0.01 0.00 93 2 364 -2
29JAN26 19.50 C 0.01 0.01 0.01 0.01 0.00 107 2 443 -1
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 325 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 193 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 214 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 234 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 253 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 270 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 288 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 304 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 4.55 -0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.07 -0.07 32 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.66 -0.01 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.12 -0.08 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.67 -0.09 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.25 -0.10 30 0 1 0
26FEB26 16.00 C 0.97 0.97 0.90 0.90 -0.11 30 5 18 +2
26FEB26 16.50 C 0.65 0.67 0.62 0.62 -0.09 30 12 20 -1
26FEB26 17.00 C 0.46 0.46 0.43 0.40 -0.09 30 4 63 +2
26FEB26 17.50 C 0.28 0.32 0.28 0.27 -0.04 32 2 164 +2
26FEB26 18.00 C 0.20 0.20 0.19 0.16 -0.03 32 46 167 +12
26FEB26 18.50 C 0.11 0.11 0.11 0.09 -0.02 32 2 159 0
26FEB26 19.00 C 0.08 0.08 0.08 0.05 -0.02 32 1 192 -1
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 318 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 34 0 206 0
26FEB26 21.00 C 0.03 0.03 0.03 0.01 0.00 37 1 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.08 -0.10 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.83 -0.10 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.58 -0.07 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.09 -0.07 34 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.60 -0.12 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 -0.07 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.56 -0.16 0 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.17 -0.12 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 -0.15 28 0 2 0
30MAR26 14.50 C 2.30 2.30 2.30 2.30 -0.08 34 1 2 +1
30MAR26 15.00 C 0.00 0.00 0.00 1.85 -0.14 31 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.54 -0.10 33 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.25 -0.08 34 0 67 0
30MAR26 16.50 C 1.06 1.06 1.02 0.98 -0.08 34 35 92 -5
30MAR26 17.00 C 0.79 0.79 0.79 0.76 -0.08 34 2 768 -2
30MAR26 17.50 C 0.63 0.63 0.60 0.59 -0.06 34 28 190 +20
30MAR26 18.00 C 0.47 0.47 0.47 0.45 -0.04 35 1 93 0
30MAR26 18.50 C 0.35 0.35 0.35 0.33 -0.03 34 1 229 +1
30MAR26 19.00 C 0.28 0.28 0.28 0.24 -0.03 34 2 42 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 1,094 0
30MAR26 20.00 C 0.17 0.17 0.17 0.12 -0.02 34 1 804 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 35 0 104 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 37 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30MAR26 26.00 C 0.02 0.02 0.02 0.01 0.00 45 84 196 +84
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29APR26 12.00 C 0.00 0.00 0.00 4.71 -0.03 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.24 -0.07 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.60 -0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 -0.18 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.87 -0.07 35 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.48 -0.06 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.05 -0.12 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.75 -0.09 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.46 -0.10 34 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.22 -0.07 34 0 14 0
29APR26 17.00 C 0.00 0.00 0.00 1.00 -0.07 34 0 63 0
29APR26 17.50 C 0.00 0.00 0.00 0.82 -0.05 35 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.66 -0.04 35 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.53 -0.03 35 0 63 0
29APR26 19.00 C 0.00 0.00 0.00 0.41 -0.03 35 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.32 -0.02 35 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 18 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 10 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 8 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 36 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 -0.10 37 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 4.76 -0.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.30 -0.10 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.88 -0.08 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.46 -0.09 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 -0.08 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.05 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.38 -0.05 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.06 -0.11 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.78 -0.10 36 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.56 -0.07 36 0 111 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 -0.06 36 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 -0.06 36 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 0.80 -0.04 36 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 0.66 -0.05 36 0 88 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.04 35 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.46 -0.03 36 0 830 0
29JUN26 21.00 C 0.43 0.43 0.43 0.31 -0.03 35 1 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 164 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 37 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 4.86 -0.08 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.44 -0.09 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 -0.10 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 -0.12 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.34 -0.11 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 -0.03 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 -0.02 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.44 -0.09 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.17 -0.10 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.09 37 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.72 -0.09 37 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.09 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 -0.08 37 0 30 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 -0.08 37 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.07 37 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 -0.06 37 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.06 37 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 12 0
29SEP26 29.00 C 0.22 0.22 0.22 0.07 -0.02 36 2 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.04 -0.09 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 -0.07 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 -0.08 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.94 -0.12 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 -0.10 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.10 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.08 -0.08 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.83 -0.08 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.58 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.36 -0.07 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.15 -0.07 38 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.96 -0.07 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 -0.06 38 0 37 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 -0.06 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 -0.06 38 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 -0.05 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.22 -0.04 38 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.00 -0.05 38 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.83 -0.03 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.45 -0.02 38 0 5 0
TOTAL CALL 386 18,041 +109
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 174 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29JAN26 15.50 P 0.01 0.01 0.01 0.01 0.00 50 6 331 -6
29JAN26 16.00 P 0.04 0.04 0.04 0.04 0.00 42 10 767 0
29JAN26 16.50 P 0.16 0.19 0.14 0.18 +0.01 40 78 996 -10
29JAN26 17.00 P 0.47 0.50 0.45 0.53 +0.08 44 45 913 -1
29JAN26 17.50 P 0.93 0.96 0.90 1.00 +0.08 58 34 357 -34
29JAN26 18.00 P 1.44 1.44 1.44 1.51 +0.13 84 1 149 -8
29JAN26 18.50 P 0.00 0.00 0.00 2.00 +0.12 97 0 50 -149
29JAN26 19.00 P 0.00 0.00 0.00 2.49 +0.11 106 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.06 +0.18 166 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.51 +0.13 155 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.50 +0.12 177 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.50 +0.07 203 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.50 +0.11 229 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.55 +0.16 298 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.51 +0.13 287 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.51 +0.13 310 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.51 +0.13 331 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.50 +0.12 336 0 0 0
29JAN26 29.00 P 12.48 12.48 12.48 12.47 +0.09 0 25 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 0.00 0.00 0.00 0.02 0.00 32 0 106 0
26FEB26 14.50 P 0.00 0.00 0.00 0.05 0.00 32 0 361 0
26FEB26 15.00 P 0.12 0.12 0.12 0.10 0.00 31 1 261 +1
26FEB26 15.50 P 0.19 0.21 0.19 0.20 +0.01 31 42 445 +40
26FEB26 16.00 P 0.34 0.36 0.34 0.35 +0.01 31 88 637 +35
26FEB26 16.50 P 0.51 0.58 0.51 0.58 +0.04 32 177 690 +130
26FEB26 17.00 P 0.83 0.86 0.82 0.87 +0.06 32 25 642 +2
26FEB26 17.50 P 1.17 1.17 1.17 1.22 +0.06 33 2 298 +2
26FEB26 18.00 P 0.00 0.00 0.00 1.64 +0.11 35 0 90 0
26FEB26 18.50 P 0.00 0.00 0.00 2.09 +0.13 37 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.54 +0.13 38 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 3.06 +0.17 45 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 3.57 +0.14 51 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.50 +0.07 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.50 +0.07 58 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.50 +0.07 65 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.55 +0.16 82 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.51 +0.12 81 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.51 +0.12 87 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.51 +0.12 92 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 35 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 0.00 35 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 34 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 0.00 34 0 143 0
30MAR26 14.50 P 0.00 0.00 0.00 0.20 0.00 34 0 137 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 412 0
30MAR26 15.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 491 0
30MAR26 16.00 P 0.64 0.64 0.64 0.65 +0.03 34 26 811 0
30MAR26 16.50 P 0.86 0.87 0.86 0.89 +0.04 34 22 428 0
30MAR26 17.00 P 1.14 1.17 1.14 1.18 +0.06 35 7 1,021 0
30MAR26 17.50 P 1.49 1.49 1.49 1.51 +0.06 35 15 502 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 -0.01 31 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.11 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.69 +0.12 37 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.16 +0.16 40 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 +0.11 40 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.53 +0.10 41 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.61 +0.18 54 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.50 +0.07 48 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.56 +0.17 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.53 +0.14 62 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.58 +0.19 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.57 +0.18 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.61 +0.22 84 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.58 +0.19 86 0 0 0
29APR26 12.00 P 0.05 0.05 0.05 0.03 0.00 35 4 6 +4
29APR26 12.50 P 0.07 0.07 0.07 0.06 +0.01 35 1 5 +1
29APR26 13.00 P 0.10 0.10 0.10 0.09 0.00 34 1 18 +1
29APR26 13.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 7 0
29APR26 14.00 P 0.22 0.23 0.22 0.23 +0.01 35 28 82 +28
29APR26 14.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 154 0
29APR26 15.00 P 0.00 0.00 0.00 0.46 +0.02 34 0 155 0
29APR26 15.50 P 0.62 0.62 0.62 0.63 +0.03 34 1 73 +1
29APR26 16.00 P 0.00 0.00 0.00 0.83 +0.03 34 0 83 0
29APR26 16.50 P 0.00 0.00 0.00 1.08 +0.05 34 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 1.36 +0.04 34 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.69 +0.06 35 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.04 +0.06 35 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.44 +0.13 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.82 +0.12 36 0 10 0
29APR26 19.50 P 0.00 0.00 0.00 3.27 +0.16 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.72 +0.12 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.60 +0.11 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.61 +0.18 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.58 +0.15 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.56 +0.17 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.60 +0.21 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 36 0 75 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 36 0 35 0
29JUN26 12.50 P 0.21 0.21 0.21 0.21 -0.01 35 1 22 0
29JUN26 13.00 P 0.30 0.30 0.30 0.30 0.00 35 30 54 +30
29JUN26 13.50 P 0.39 0.39 0.39 0.40 +0.01 35 13 54 0
29JUN26 14.00 P 0.52 0.52 0.52 0.53 +0.01 35 14 192 +14
29JUN26 14.50 P 0.00 0.00 0.00 0.69 +0.01 34 0 305 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 +0.02 34 0 413 0
29JUN26 15.50 P 0.00 0.00 0.00 1.09 +0.02 34 0 315 0
29JUN26 16.00 P 0.00 0.00 0.00 1.33 +0.03 34 0 1,383 0
29JUN26 16.50 P 1.58 1.58 1.58 1.60 +0.03 34 10 312 +10
29JUN26 17.00 P 0.00 0.00 0.00 1.90 +0.05 34 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 +0.03 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.56 +0.05 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 +0.06 34 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.35 +0.09 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 +0.10 35 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 +0.02 32 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.95 +0.05 31 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.87 +0.06 31 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.78 +0.06 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 +0.03 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 +0.07 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.62 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.59 +0.03 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.61 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.58 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 0.00 37 0 54 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 0.00 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.01 36 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 0.00 36 0 47 0
29SEP26 15.00 P 0.00 0.00 0.00 1.24 0.00 35 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
29SEP26 16.00 P 1.70 1.70 1.67 1.72 +0.01 35 6 220 +6
29SEP26 16.50 P 0.00 0.00 0.00 1.99 0.00 35 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 +0.02 35 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 +0.03 35 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.93 +0.04 35 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.30 +0.06 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 +0.10 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.13 +0.13 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 +0.13 37 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.36 +0.14 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.23 +0.16 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 +0.15 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 +0.15 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.95 +0.19 39 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.76 +0.07 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.72 +0.09 30 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.66 +0.08 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 0 0
30DEC26 12.00 P 0.48 0.48 0.48 0.51 0.00 37 1 40 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.65 +0.01 37 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.01 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 0.00 37 0 15 0
30DEC26 14.00 P 1.01 1.01 1.01 1.13 +0.01 37 1 33 +1
30DEC26 14.50 P 1.24 1.24 1.24 1.34 +0.01 37 5 71 +5
30DEC26 15.00 P 0.00 0.00 0.00 1.55 +0.02 36 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.79 +0.01 36 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 +0.02 36 0 68 0
30DEC26 16.50 P 0.00 0.00 0.00 2.32 +0.03 36 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 +0.02 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.03 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 +0.04 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 +0.04 36 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.09 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.73 +0.12 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.48 +0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.08 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 +0.05 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.97 +0.08 36 0 0 0
TOTAL PUT 720 21,330 +104
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$ 9.20
29JAN26 5.75 C 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.95 +0.04 0 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.70 +0.03 0 0 80 0
29JAN26 8.75 C 0.00 0.00 0.00 0.46 +0.02 45 0 67 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 0.00 46 1 72 0
29JAN26 9.25 C 0.14 0.19 0.14 0.11 0.00 48 65 58 +23
29JAN26 9.50 C 0.05 0.05 0.05 0.03 -0.01 46 15 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.22 +0.04 41 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.72 -0.01 30 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.48 +0.04 33 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.24 +0.01 32 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.03 +0.02 35 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.82 +0.02 34 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.62 +0.01 32 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 0.47 +0.01 33 0 125 0
26FEB26 9.25 C 0.38 0.38 0.34 0.34 +0.02 33 68 143 -64
26FEB26 9.50 C 0.25 0.25 0.25 0.25 +0.03 34 20 169 +5
26FEB26 9.75 C 0.00 0.00 0.00 0.17 +0.02 34 0 110 0
26FEB26 10.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 39 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 4.41 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.21 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.77 +0.11 75 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.33 +0.14 78 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 +0.02 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.78 +0.02 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.56 +0.01 36 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.36 0.00 37 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 -0.01 35 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 +0.01 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 +0.01 35 0 40 0
30MAR26 9.25 C 0.55 0.55 0.55 0.54 +0.02 35 15 50 -15
30MAR26 9.50 C 0.49 0.49 0.49 0.43 +0.01 35 2 100 +2
30MAR26 9.75 C 0.37 0.37 0.37 0.34 +0.01 35 3 211 +3
30MAR26 10.00 C 0.00 0.00 0.00 0.27 +0.01 36 0 116 0
30MAR26 10.50 C 0.00 0.00 0.00 0.17 +0.01 37 0 105 0
30MAR26 11.00 C 0.12 0.12 0.12 0.10 +0.01 37 1 20 -1
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 34 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 3.33 +0.13 62 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.00 +0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.77 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.53 +0.05 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.29 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.07 +0.02 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.44 +0.01 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.25 +0.06 35 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.08 +0.02 35 0 15 0
29APR26 8.75 C 0.94 0.94 0.94 0.92 +0.01 35 15 15 +15
29APR26 9.00 C 0.82 0.82 0.82 0.79 +0.01 35 85 70 +70
29APR26 9.25 C 0.00 0.00 0.00 0.66 +0.01 35 70 70 +70
29APR26 9.50 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.45 0.00 35 35 36 +35
29APR26 10.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29APR26 10.50 C 0.25 0.25 0.25 0.26 +0.02 36 2 12 +2
29APR26 11.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 12 0
29APR26 11.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.07 0.00 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 4.36 +0.04 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.26 +0.05 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.02 +0.05 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.78 +0.04 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.54 +0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.33 +0.08 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.07 +0.06 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.83 +0.01 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.40 +0.06 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.19 +0.04 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 +0.04 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 +0.03 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 +0.04 37 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 +0.03 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 +0.03 36 0 6 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 +0.03 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.53 +0.02 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 +0.02 36 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 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 3.57 +0.03 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.34 +0.06 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.13 +0.09 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.07 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 0.00 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.47 +0.05 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 +0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.90 +0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.73 +0.06 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 +0.02 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 +0.04 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 +0.03 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 +0.05 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.82 +0.01 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 +0.01 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.01 36 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +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 3.60 +0.06 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.38 +0.07 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 +0.10 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.95 +0.09 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 +0.09 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 +0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 +0.07 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 +0.10 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 +0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.07 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 +0.10 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.61 +0.10 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 +0.06 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.34 +0.06 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.02 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.02 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 +0.02 35 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.78 +0.02 36 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.01 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.02 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 - 36 0 0 -
TOTAL CALL 397 3,360 +145
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 230 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 209 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 166 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 145 0 114 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 126 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 263 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 25 0
29JAN26 9.00 P 0.06 0.06 0.06 0.06 -0.03 51 30 32 0
29JAN26 9.25 P 0.12 0.15 0.12 0.17 -0.03 52 30 15 +15
29JAN26 9.50 P 0.00 0.00 0.00 0.35 -0.03 57 0 2 0
29JAN26 9.75 P 0.00 0.00 0.00 0.57 -0.04 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.82 -0.03 80 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.32 -0.03 114 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.82 -0.03 144 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.32 -0.04 172 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.83 -0.01 212 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.33 -0.09 238 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.82 -0.03 244 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.33 -0.02 285 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.82 -0.02 287 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 37 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.06 0.00 35 0 139 0
26FEB26 8.50 P 0.10 0.10 0.10 0.11 +0.01 35 15 80 +7
26FEB26 8.75 P 0.16 0.18 0.16 0.17 0.00 34 70 55 +10
26FEB26 9.00 P 0.25 0.26 0.25 0.27 0.00 35 60 45 +25
26FEB26 9.25 P 0.37 0.37 0.37 0.39 +0.02 35 30 30 +20
26FEB26 9.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.72 -0.01 36 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.82 -0.03 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.32 -0.04 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 -0.08 59 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.33 -0.09 66 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.82 -0.09 69 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.37 -0.03 90 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.87 -0.02 96 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 59 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.05 0.00 37 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 37 0 57 0
30MAR26 8.00 P 0.13 0.13 0.13 0.12 -0.01 36 7 70 0
30MAR26 8.25 P 0.18 0.18 0.18 0.17 -0.01 36 15 65 +15
30MAR26 8.50 P 0.25 0.25 0.25 0.25 -0.01 37 15 132 +15
30MAR26 8.75 P 0.33 0.33 0.33 0.33 -0.02 36 15 127 +15
30MAR26 9.00 P 0.44 0.44 0.44 0.44 -0.01 36 15 194 -15
30MAR26 9.25 P 0.50 0.50 0.50 0.56 -0.02 36 2 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.70 -0.02 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.01 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 +0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.87 -0.02 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.36 0.00 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.84 -0.07 45 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.33 -0.09 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.82 -0.10 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.37 -0.03 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.87 -0.05 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 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 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 2 0
29APR26 8.25 P 0.24 0.26 0.24 0.25 -0.02 36 30 33 +30
29APR26 8.50 P 0.00 0.00 0.00 0.33 -0.01 36 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.43 -0.01 36 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.54 -0.01 36 70 70 +55
29APR26 9.25 P 0.00 0.00 0.00 0.66 -0.02 36 70 70 +70
29APR26 9.50 P 0.00 0.00 0.00 0.80 -0.02 36 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 0.95 -0.02 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.52 +0.04 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 -0.04 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.38 +0.02 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.86 -0.05 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.34 -0.08 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.83 - 45 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 0.00 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 0.00 35 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 35 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 -0.02 35 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.65 -0.01 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 -0.02 34 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.02 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 -0.02 33 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.11 -0.03 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.53 -0.02 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.96 -0.03 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 -0.06 18 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 -0.06 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.37 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.87 -0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.01 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.02 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.02 37 0 16 0
29SEP26 8.25 P 0.72 0.72 0.72 0.68 -0.02 37 6 83 0
29SEP26 8.50 P 0.83 0.83 0.83 0.79 -0.02 37 10 11 -10
29SEP26 8.75 P 0.94 0.94 0.94 0.92 -0.02 37 10 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.02 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 -0.04 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 -0.02 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 -0.04 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 +0.01 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.80 -0.03 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 -0.09 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.64 -0.08 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.09 -0.04 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.54 -0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.01 -0.07 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 0.00 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 0.00 37 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.01 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 -0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 -0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 -0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.02 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.05 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.05 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.07 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.07 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 -0.03 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 - 38 0 0 -
TOTAL PUT 500 3,527 +252
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$ 16.74
30MAR26 7.58 C 0.00 0.00 0.00 9.20 +0.23 68 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.06 +0.25 86 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.88 +0.24 59 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.34 +0.26 80 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.92 +0.23 61 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.52 +0.24 55 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.12 +0.26 58 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.72 +0.23 53 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.34 +0.27 57 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.95 +0.27 58 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.56 +0.26 56 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.15 +0.26 49 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.76 +0.22 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.38 +0.26 47 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.01 +0.24 46 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.63 +0.25 44 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.25 +0.21 42 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.89 +0.21 40 0 61 0
TOTAL CALL 0 83 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 -0.01 40 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 -0.02 40 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$ 69.20
29JAN26 31.00 C 0.00 0.00 0.00 38.25 -0.21 456 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 37.21 -0.25 349 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 36.21 -0.25 334 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 35.21 -0.25 321 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 34.21 -0.25 307 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 33.21 -0.25 294 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 32.21 -0.25 282 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 31.23 -0.23 323 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 30.21 -0.25 258 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 29.21 -0.25 246 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 28.21 -0.25 235 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 27.25 -0.21 293 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 26.21 -0.25 213 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 25.21 -0.25 202 0 538 0
29JAN26 45.00 C 0.00 0.00 0.00 24.21 -0.25 192 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 23.21 -0.25 182 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 22.21 -0.25 172 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 21.25 -0.21 221 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 20.21 -0.25 153 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 19.23 -0.23 183 0 1,093 -3
29JAN26 52.50 C 17.50 17.50 17.50 16.76 -0.20 177 1 360 0
29JAN26 55.00 C 0.00 0.00 0.00 14.21 -0.26 99 0 1,448 0
29JAN26 57.50 C 11.98 11.98 11.98 11.71 -0.27 79 6 1,874 0
29JAN26 60.00 C 9.08 9.08 9.08 9.23 -0.30 87 5 1,595 0
29JAN26 62.50 C 0.00 0.00 0.00 6.83 -0.35 90 5 461 -5
29JAN26 65.00 C 3.02 3.56 2.50 4.63 -0.27 90 89 1,396 +23
29JAN26 67.50 C 2.80 2.80 1.49 2.72 -0.45 85 63 710 +20
29JAN26 70.00 C 1.80 1.83 0.83 1.44 -0.43 87 264 954 +38
29JAN26 72.50 C 1.50 1.50 0.37 0.68 -0.38 90 110 1,195 -45
29JAN26 75.00 C 0.52 0.52 0.20 0.28 -0.23 91 109 328 +10
29JAN26 77.50 C 0.14 0.14 0.10 0.10 -0.12 91 20 251 -10
29JAN26 80.00 C 0.15 0.15 0.04 0.03 -0.06 91 72 298 0
29JAN26 82.50 C 0.05 0.05 0.05 0.01 -0.02 94 10 446 -10
29JAN26 85.00 C 0.04 0.04 0.03 0.01 0.00 108 5 903 -5
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 500 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 134 0 105 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 31.29 -0.26 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 30.30 -0.25 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.23 -0.33 0 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 28.31 -0.26 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.26 -0.32 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.26 -0.33 0 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 25.25 -0.35 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 24.30 -0.45 0 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 23.30 -0.35 0 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 22.29 -0.39 0 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 21.36 -0.29 57 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 20.37 -0.42 56 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 19.56 -0.26 69 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 17.01 -0.51 57 0 187 0
26FEB26 55.00 C 13.00 13.00 13.00 14.76 -0.11 59 1 1,440 -1
26FEB26 57.50 C 0.00 0.00 0.00 12.60 -0.26 60 0 1,812 0
26FEB26 60.00 C 0.00 0.00 0.00 10.74 -0.25 63 0 1,932 0
26FEB26 62.50 C 7.57 7.57 7.57 9.28 -0.01 68 25 1,068 0
26FEB26 65.00 C 6.40 7.22 6.40 7.53 -0.23 66 102 1,049 +100
26FEB26 67.50 C 6.38 6.44 4.92 6.20 -0.22 66 84 359 +73
26FEB26 70.00 C 5.50 5.50 4.00 5.06 -0.21 67 86 675 +53
26FEB26 72.50 C 4.45 4.45 3.33 4.20 -0.21 69 76 482 +62
26FEB26 75.00 C 3.10 3.60 3.10 3.42 -0.18 70 135 492 +123
26FEB26 77.50 C 2.63 3.07 2.60 2.70 -0.16 70 34 345 +20
26FEB26 80.00 C 2.47 2.48 2.06 2.10 -0.14 70 24 343 +17
26FEB26 82.50 C 2.22 2.22 1.75 1.63 -0.12 70 17 67 +2
26FEB26 85.00 C 1.49 1.68 1.49 1.25 -0.10 70 11 156 -6
26FEB26 87.50 C 1.54 1.54 1.13 0.95 -0.08 69 30 92 +3
26FEB26 90.00 C 1.00 1.02 1.00 0.72 -0.07 69 120 240 +20
26FEB26 92.50 C 0.96 1.04 0.81 0.54 -0.05 69 82 94 +61
30MAR26 12.50 C 0.00 0.00 0.00 56.76 -0.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 56.26 -0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 55.77 -0.25 124 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 55.27 -0.25 107 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 54.77 -0.25 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 54.27 -0.26 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 53.78 -0.25 114 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 53.28 -0.25 99 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 52.78 -0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 52.28 -0.26 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 51.79 -0.25 105 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 51.29 -0.25 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 50.79 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 50.20 -0.35 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 49.80 -0.25 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 49.30 -0.25 85 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 48.21 -0.35 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 47.31 -0.25 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 46.31 -0.26 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.32 -0.25 74 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.30 -0.28 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 43.37 -0.21 97 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 42.34 -0.25 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.33 -0.26 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 40.32 -0.28 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 39.37 -0.24 78 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 38.36 -0.26 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.37 -0.26 68 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 36.46 -0.18 84 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 35.42 -0.23 74 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 34.44 -0.23 74 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 33.48 -0.21 76 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 32.55 -0.17 79 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 31.46 -0.29 67 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 30.55 -0.19 72 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 29.54 -0.28 68 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 28.62 -0.13 70 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 27.88 -0.18 79 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 26.60 -0.60 63 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.70 -0.37 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.79 -0.52 66 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.87 -0.43 66 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 23.09 +0.41 70 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 21.68 -0.97 53 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 21.13 -0.12 64 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 20.27 +0.10 65 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 18.79 +0.22 75 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 16.16 -0.51 64 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 14.93 -0.07 72 0 710 0
30MAR26 60.00 C 0.00 0.00 0.00 12.78 -0.20 66 0 423 0
30MAR26 62.50 C 10.90 10.93 10.85 11.24 -0.25 66 538 635 -38
30MAR26 65.00 C 0.00 0.00 0.00 9.86 -0.27 67 0 127 0
30MAR26 67.50 C 0.00 0.00 0.00 8.64 -0.25 67 0 76 0
30MAR26 70.00 C 7.97 7.97 7.08 7.58 -0.30 68 38 302 +13
30MAR26 72.50 C 0.00 0.00 0.00 6.81 -0.20 70 0 256 0
30MAR26 75.00 C 6.05 6.05 6.05 6.01 -0.24 71 3 185 -3
30MAR26 77.50 C 0.00 0.00 0.00 5.18 -0.23 71 0 115 0
30MAR26 80.00 C 4.80 4.80 4.80 4.46 -0.21 71 5 630 0
30MAR26 82.50 C 0.00 0.00 0.00 3.82 -0.20 71 0 55 0
30MAR26 85.00 C 3.26 3.26 3.24 3.27 -0.19 71 18 329 -8
30MAR26 87.50 C 0.00 0.00 0.00 2.79 -0.17 71 0 30 0
30MAR26 90.00 C 3.10 3.10 3.10 2.38 -0.15 71 1 28 +1
30MAR26 92.50 C 2.08 2.70 2.08 2.02 -0.14 70 9 9 +9
29APR26 42.00 C 27.15 27.15 27.15 28.26 +0.04 73 1 2 0
29APR26 43.00 C 0.00 0.00 0.00 26.92 -0.60 60 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 26.08 +0.01 62 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.21 -0.10 63 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 24.32 +0.02 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.55 +0.22 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.43 -0.22 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.79 +0.03 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.47 +0.48 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.87 -0.29 61 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 17.23 -0.19 63 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 15.55 -0.25 64 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 14.00 -0.61 64 0 415 0
29APR26 62.50 C 0.00 0.00 0.00 12.68 -0.21 66 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 11.33 -0.27 65 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 10.23 -0.21 66 0 405 0
29APR26 70.00 C 9.57 9.57 8.35 9.22 -0.26 67 24 54 +20
29APR26 72.50 C 0.00 0.00 0.00 8.37 -0.25 68 0 99 0
29APR26 75.00 C 7.15 7.15 7.15 7.60 -0.26 69 1 107 +1
29APR26 77.50 C 6.93 6.93 6.93 6.79 -0.25 70 2 179 +2
29APR26 80.00 C 0.00 0.00 0.00 6.02 -0.25 69 0 548 0
29APR26 82.50 C 0.00 0.00 0.00 5.33 -0.24 69 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 4.72 -0.22 69 0 32 0
29APR26 87.50 C 0.00 0.00 0.00 4.17 -0.21 69 0 0 0
29APR26 90.00 C 3.95 4.08 3.95 3.68 -0.20 69 522 29 -518
29APR26 92.50 C 0.00 0.00 0.00 3.25 -0.18 69 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 55.37 -0.25 78 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 54.87 -0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 54.38 -0.25 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 53.89 -0.25 76 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 53.39 -0.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 52.90 -0.25 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 52.40 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 51.91 -0.25 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 51.42 -0.25 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 50.92 -0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 50.43 -0.12 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 49.94 -0.25 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 49.53 -0.17 87 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 48.46 -0.25 65 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 47.48 -0.21 66 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 46.50 -0.25 66 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 45.52 -0.20 66 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 44.66 -0.14 78 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 43.57 -0.26 65 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 42.60 +0.01 66 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 42.26 +0.36 93 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 40.78 +0.18 72 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 39.39 -0.22 0 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 38.78 +0.14 66 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 37.83 +0.14 65 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 36.91 -0.26 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.98 +0.21 65 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 35.17 -0.30 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.23 +0.46 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.35 +0.63 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.37 +0.15 65 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 31.54 +0.01 66 0 15 0
29JUN26 40.00 C 28.95 29.55 28.95 30.64 +0.40 65 4 35 -1
29JUN26 41.00 C 0.00 0.00 0.00 29.74 +0.30 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.88 +0.51 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 28.07 +0.02 64 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 27.17 +0.25 63 0 103 0
29JUN26 45.00 C 25.25 25.75 25.25 26.33 +0.26 63 5 14 +4
29JUN26 46.00 C 0.00 0.00 0.00 25.50 +0.22 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 24.73 +0.18 62 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 23.87 +0.05 61 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 23.31 +0.22 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.27 -0.40 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 20.80 -0.28 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 19.07 -0.11 62 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 17.50 -0.34 62 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 16.23 -0.36 64 0 136 0
29JUN26 62.50 C 0.00 0.00 0.00 14.78 -0.58 63 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 13.76 -0.38 64 0 249 0
29JUN26 67.50 C 0.00 0.00 0.00 12.73 -0.30 65 0 213 0
29JUN26 70.00 C 11.00 11.00 11.00 11.72 -0.05 66 27 122 0
29JUN26 72.50 C 0.00 0.00 0.00 10.86 -0.09 66 0 139 0
29JUN26 75.00 C 0.00 0.00 0.00 10.07 -0.07 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.29 -0.16 67 0 468 0
29JUN26 80.00 C 8.74 8.74 8.74 8.49 -0.25 67 2 2,622 +2
29JUN26 82.50 C 0.00 0.00 0.00 7.72 -0.22 67 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 7.10 -0.21 67 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 6.47 -0.22 67 0 0 0
29JUN26 90.00 C 6.25 6.25 6.25 5.88 -0.19 67 11 0 -11
29JUN26 92.50 C 0.00 0.00 0.00 5.40 -0.19 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 48.62 -0.25 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 47.66 -0.26 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 46.71 -0.26 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 45.76 -0.27 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 44.83 -0.27 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 43.89 -0.27 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 42.97 -0.28 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 42.26 -0.08 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 41.15 -0.27 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 40.25 +0.34 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 39.37 -0.29 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 38.49 -0.29 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 37.62 -0.30 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 36.78 -0.30 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 35.61 +0.14 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 34.79 +0.30 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 33.92 +0.24 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 32.96 +0.15 58 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 32.33 +0.30 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 31.55 +0.15 60 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 31.14 +0.62 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.40 +0.59 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.12 +0.02 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 28.93 +0.54 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.20 +0.52 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.52 +0.48 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.86 +0.47 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.53 -0.21 60 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 25.52 +0.42 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.12 -0.33 59 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 22.65 -0.36 60 5 42 +5
29SEP26 55.00 C 0.00 0.00 0.00 21.28 -0.29 61 10 15 +10
29SEP26 57.50 C 0.00 0.00 0.00 19.93 -0.32 61 0 56 0
29SEP26 60.00 C 17.80 17.80 17.80 18.72 -0.28 62 12 41 -2
29SEP26 62.50 C 0.00 0.00 0.00 17.57 -0.20 63 0 62 0
29SEP26 65.00 C 0.00 0.00 0.00 16.62 -0.09 63 5 32 +5
29SEP26 67.50 C 0.00 0.00 0.00 15.70 +0.05 64 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 14.77 -0.17 65 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 13.89 -0.07 65 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 13.13 -0.07 66 0 5 0
29SEP26 77.50 C 12.40 12.40 12.40 12.40 -0.13 66 538 548 +538
29SEP26 80.00 C 0.00 0.00 0.00 11.64 -0.26 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.89 -0.37 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.14 -0.37 66 0 202 0
29SEP26 87.50 C 0.00 0.00 0.00 9.51 -0.34 66 0 2 0
29SEP26 90.00 C 0.00 0.00 0.00 8.93 -0.34 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.34 -0.34 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.67 -0.24 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.95 -0.24 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.23 -0.25 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 32.52 -0.24 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.16 -0.24 59 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 31.15 -0.24 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.50 -0.24 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.85 -0.24 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.20 -0.24 64 2 2 +2
30DEC26 47.00 C 0.00 0.00 0.00 28.55 -0.24 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.37 -0.23 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 27.36 -0.23 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.98 -0.22 60 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 24.58 -0.23 60 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 23.27 -0.21 61 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 22.06 -0.21 61 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 20.85 -0.21 61 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 20.36 +0.41 64 0 0 0
30DEC26 65.00 C 18.93 18.93 18.93 18.73 -0.20 62 3 98 -1
30DEC26 67.50 C 0.00 0.00 0.00 17.95 +0.04 63 0 35 0
30DEC26 70.00 C 16.00 16.00 16.00 17.11 -0.06 64 1 95 -1
30DEC26 72.50 C 0.00 0.00 0.00 16.17 +0.03 63 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 15.64 +0.18 65 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 15.04 +0.06 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.33 -0.02 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.62 -0.14 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.90 -0.18 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.19 -0.18 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.56 -0.15 66 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.01 -0.15 65 0 0 0
TOTAL CALL 3,373 54,117 +569
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 390 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 375 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 361 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 347 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 333 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 320 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 308 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 295 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 283 0 134 0
29JAN26 40.00 P 0.02 0.02 0.02 0.01 0.00 272 10 199 -10
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 260 0 408 0
29JAN26 42.00 P 0.02 0.02 0.02 0.01 0.00 249 10 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 238 0 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 228 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 217 0 658 0
29JAN26 46.00 P 0.02 0.02 0.02 0.01 0.00 207 20 346 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 197 0 577 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 187 0 864 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1,749 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2,087 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 907 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,811 0
29JAN26 57.50 P 0.02 0.02 0.02 0.01 -0.01 101 1 2,759 0
29JAN26 60.00 P 0.08 0.08 0.07 0.03 -0.04 92 145 1,019 -45
29JAN26 62.50 P 0.19 0.25 0.19 0.12 -0.09 90 46 794 +5
29JAN26 65.00 P 0.52 0.85 0.52 0.41 -0.16 89 66 269 +1
29JAN26 67.50 P 1.14 2.01 0.92 1.06 -0.28 88 48 249 +22
29JAN26 70.00 P 3.99 3.99 2.47 2.34 -0.20 93 260 315 +20
29JAN26 72.50 P 0.00 0.00 0.00 3.97 -0.21 89 0 4 0
29JAN26 75.00 P 0.00 0.00 0.00 6.06 -0.15 90 0 6 0
29JAN26 77.50 P 0.00 0.00 0.00 8.38 -0.11 89 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 10.82 -0.12 90 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.80 -0.22 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 18.30 -0.29 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 20.80 -0.36 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 23.30 +0.25 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 69 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 69 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.05 0.00 71 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 0.00 69 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 -0.01 69 0 259 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.01 69 0 867 0
26FEB26 48.00 P 0.22 0.22 0.22 0.15 0.00 70 1 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.01 69 0 852 0
26FEB26 50.00 P 0.00 0.00 0.00 0.25 0.00 69 8 348 -8
26FEB26 52.50 P 0.43 0.43 0.42 0.42 -0.01 68 22 291 -15
26FEB26 55.00 P 0.62 0.62 0.62 0.71 -0.01 68 11 905 0
26FEB26 57.50 P 1.13 1.13 1.13 1.13 0.00 68 9 1,881 0
26FEB26 60.00 P 1.60 1.84 1.44 1.69 0.00 68 45 1,533 +10
26FEB26 62.50 P 2.50 2.78 2.50 2.42 +0.01 68 25 1,584 +5
26FEB26 65.00 P 3.42 3.42 3.42 3.32 +0.01 67 2 429 0
26FEB26 67.50 P 4.80 5.35 4.80 4.42 -0.10 67 59 297 +55
26FEB26 70.00 P 6.35 7.00 6.35 5.98 +0.05 71 13 108 +5
26FEB26 72.50 P 0.00 0.00 0.00 7.54 +0.07 72 0 99 0
26FEB26 75.00 P 9.02 9.35 9.02 8.91 -0.23 68 30 127 +30
26FEB26 77.50 P 0.00 0.00 0.00 11.08 +0.15 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.07 +0.12 75 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.17 +0.15 76 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.36 +0.17 78 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.64 +0.18 81 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.42 -0.38 71 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.69 -0.49 69 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 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 95 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 88 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 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 73 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 0.01 -0.01 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 70 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 0.00 71 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 0.00 70 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.01 70 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 -0.01 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.01 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.02 70 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 -0.02 70 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 -0.01 70 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.39 -0.02 70 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.48 -0.02 70 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 0.53 -0.04 69 0 74 0
30MAR26 47.00 P 0.00 0.00 0.00 0.64 -0.05 69 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 0.76 -0.05 69 0 89 0
30MAR26 49.00 P 0.84 0.84 0.84 0.88 -0.06 69 15 96 -7
30MAR26 50.00 P 0.00 0.00 0.00 1.04 -0.03 69 0 520 0
30MAR26 52.50 P 1.27 1.27 1.27 1.48 -0.03 69 5 77 0
30MAR26 55.00 P 1.91 1.91 1.88 2.02 -0.03 69 10 169 +6
30MAR26 57.50 P 0.00 0.00 0.00 2.70 -0.03 69 0 427 0
30MAR26 60.00 P 3.70 3.70 3.70 3.51 -0.04 68 2 181 0
30MAR26 62.50 P 0.00 0.00 0.00 4.44 -0.02 68 0 204 0
30MAR26 65.00 P 6.08 6.08 6.08 5.49 -0.02 68 1 84 +1
30MAR26 67.50 P 0.00 0.00 0.00 6.86 -0.01 69 0 49 0
30MAR26 70.00 P 8.70 8.70 8.70 8.40 +0.04 71 7 82 -7
30MAR26 72.50 P 10.83 10.83 10.83 10.01 0.00 72 15 40 +15
30MAR26 75.00 P 11.53 11.53 11.47 11.66 +0.03 73 22 90 +22
30MAR26 77.50 P 13.53 13.60 13.53 13.37 +0.02 73 30 55 +15
30MAR26 80.00 P 0.00 0.00 0.00 15.25 +0.05 74 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 17.16 +0.07 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.20 +0.08 75 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 21.27 +0.09 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.46 +0.11 78 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.65 +0.11 78 0 0 0
29APR26 42.00 P 0.54 0.54 0.54 0.57 -0.04 68 15 55 +15
29APR26 43.00 P 0.61 0.61 0.61 0.67 -0.03 68 15 33 +15
29APR26 44.00 P 0.00 0.00 0.00 0.80 -0.02 68 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 0.92 -0.03 68 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.06 -0.03 68 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.23 +0.01 68 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.35 -0.08 67 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.52 -0.04 67 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.74 -0.04 67 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 2.29 -0.04 67 0 37 0
29APR26 55.00 P 0.00 0.00 0.00 2.99 -0.04 67 0 240 0
29APR26 57.50 P 0.00 0.00 0.00 3.78 -0.04 67 0 551 0
29APR26 60.00 P 0.00 0.00 0.00 4.66 -0.04 67 0 430 0
29APR26 62.50 P 0.00 0.00 0.00 5.70 -0.04 67 0 119 0
29APR26 65.00 P 7.52 7.52 7.52 6.83 -0.06 67 6 340 0
29APR26 67.50 P 8.22 8.22 8.22 8.23 -0.03 68 10 426 +10
29APR26 70.00 P 10.20 10.20 10.20 9.76 -0.04 69 2 100 +2
29APR26 72.50 P 11.93 11.93 11.93 11.46 +0.01 70 15 84 +15
29APR26 75.00 P 13.68 13.68 13.68 13.11 +0.01 71 15 45 +15
29APR26 77.50 P 15.52 15.98 15.52 14.84 0.00 71 21 66 +21
29APR26 80.00 P 0.00 0.00 0.00 16.62 +0.17 72 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 18.52 +0.03 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.44 +0.03 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.50 +0.06 74 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.57 +0.06 74 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 26.71 +0.10 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 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 80 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 0.01 -0.01 63 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 65 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 0.00 65 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 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 0.13 -0.01 65 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.21 -0.01 65 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 -0.01 66 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.38 -0.01 66 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 -0.02 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.55 -0.01 66 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 0.64 -0.01 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.73 -0.02 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.86 -0.02 66 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.00 -0.01 66 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.02 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.29 -0.02 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.42 -0.07 65 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.60 -0.07 65 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.82 -0.03 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.06 -0.02 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.22 -0.10 65 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.45 -0.10 65 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 2.68 -0.11 65 0 165 0
29JUN26 50.00 P 0.00 0.00 0.00 2.97 -0.02 65 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 3.70 -0.02 65 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 4.53 -0.03 65 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 5.44 -0.03 64 0 48 0
29JUN26 60.00 P 6.39 6.39 6.39 6.48 -0.02 64 2 83 0
29JUN26 62.50 P 7.60 7.60 7.60 7.57 -0.03 64 13 620 +13
29JUN26 65.00 P 0.00 0.00 0.00 8.82 -0.09 64 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 10.25 -0.15 65 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 11.79 -0.17 66 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 13.42 -0.18 66 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 15.19 -0.05 68 0 150 0
29JUN26 77.50 P 0.00 0.00 0.00 16.95 -0.03 68 0 446 0
29JUN26 80.00 P 0.00 0.00 0.00 18.77 +0.16 69 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 20.56 +0.05 69 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.49 +0.04 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.43 +0.05 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.41 +0.08 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.49 +0.08 71 0 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 0.10 -0.01 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.02 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.02 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.01 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 -0.03 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.03 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.03 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 -0.03 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.04 65 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.04 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 -0.05 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.99 -0.05 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.13 -0.05 65 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.27 -0.05 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.44 -0.06 65 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 1.63 -0.06 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.81 -0.07 64 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 1.94 -0.13 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.15 -0.15 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 -0.16 64 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.63 -0.17 64 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.88 -0.08 64 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.12 -0.08 64 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 3.42 -0.09 64 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.72 -0.09 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.03 -0.09 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.33 -0.10 64 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.10 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.57 -0.10 63 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.51 -0.11 63 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 7.58 -0.12 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.71 -0.12 63 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 9.94 -0.05 63 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 -0.11 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 12.86 -0.08 64 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 14.35 -0.18 65 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.04 -0.15 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 -0.19 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.65 -0.10 67 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 21.44 -0.10 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.24 -0.10 68 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.04 -0.10 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.97 -0.07 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.93 -0.07 68 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.90 -0.07 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.46 -0.07 64 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 2.80 +0.01 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.08 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.22 -0.09 63 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.58 +0.12 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.90 +0.01 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.10 +0.01 63 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.56 +0.02 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 +0.01 64 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.21 +0.01 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.57 +0.02 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.97 +0.02 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.18 +0.02 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.16 +0.02 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.22 +0.03 63 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.38 +0.03 63 0 1 0
30DEC26 60.00 P 10.60 10.85 10.60 10.55 +0.04 63 35 35 +35
30DEC26 62.50 P 0.00 0.00 0.00 11.85 +0.07 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.50 +0.32 64 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 14.83 +0.13 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.66 +0.36 65 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 18.01 -0.27 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.84 -0.14 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.63 -0.08 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.64 +0.09 67 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 25.46 +0.09 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.28 +0.09 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.12 +0.09 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.04 +0.12 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.02 +0.11 68 0 0 0
TOTAL PUT 1,087 43,268 +261
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$ 42.10
29JAN26 24.00 C 0.00 0.00 0.00 18.10 +0.11 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 17.13 +0.14 305 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 16.10 +0.11 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 15.10 +0.11 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 14.10 +0.11 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 13.10 +0.11 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.14 -0.21 216 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 11.10 +0.11 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.11 +0.12 140 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.13 -0.13 153 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.35 +0.36 213 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 7.14 -0.06 127 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 6.11 -0.06 83 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 5.11 +0.12 69 0 56 0
29JAN26 38.00 C 4.09 4.09 3.98 4.11 +0.12 56 3 370 -1
29JAN26 39.00 C 0.00 0.00 0.00 3.20 +0.12 76 0 857 0
29JAN26 40.00 C 2.31 2.31 2.12 2.11 +0.08 30 211 1,201 -211
29JAN26 41.00 C 1.43 1.43 1.17 1.21 +0.09 37 18 599 -7
29JAN26 42.00 C 0.40 0.62 0.40 0.50 +0.09 35 140 534 -43
29JAN26 43.00 C 0.12 0.12 0.12 0.14 +0.03 36 3 417 -3
29JAN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 274 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.19 +0.15 74 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.16 +0.11 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.17 +0.12 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.21 +0.16 62 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.21 -0.14 56 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.21 +0.15 51 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.22 +0.16 48 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.38 +0.12 58 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.35 +0.28 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.20 0.00 29 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.24 +0.06 31 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.22 +0.05 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 4.35 +0.06 28 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 3.48 -0.04 28 0 618 0
26FEB26 40.00 C 0.00 0.00 0.00 2.66 +0.01 27 0 819 0
26FEB26 41.00 C 1.95 1.95 1.95 1.98 0.00 27 10 631 0
26FEB26 42.00 C 1.50 1.50 1.50 1.43 -0.01 27 4 710 +4
26FEB26 43.00 C 1.13 1.13 1.00 1.01 -0.02 28 13 383 +2
26FEB26 44.00 C 0.69 0.69 0.67 0.67 -0.04 28 79 271 -2
26FEB26 45.00 C 0.45 0.45 0.45 0.45 -0.01 28 2 257 0
26FEB26 46.00 C 0.33 0.35 0.31 0.28 -0.01 28 97 173 +80
26FEB26 47.00 C 0.24 0.24 0.24 0.16 -0.01 28 20 123 +20
26FEB26 48.00 C 0.14 0.14 0.14 0.10 0.00 29 15 75 +15
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 98 0
26FEB26 50.00 C 0.08 0.08 0.08 0.03 -0.01 29 6 95 +6
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 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.21 +0.21 91 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.69 +0.12 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.19 +0.12 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.69 +0.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.19 +0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.70 +0.14 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.55 +0.37 116 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.21 +0.12 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.21 +0.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.22 -0.27 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.22 -0.24 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.29 +0.25 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.27 +0.06 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.35 +0.22 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.25 +0.11 34 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.30 -0.05 41 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.22 +0.07 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.27 +0.19 28 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.58 +0.32 46 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.37 +0.13 32 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.39 -0.03 29 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.28 -0.14 13 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.77 +0.38 33 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.93 +0.23 32 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 4.06 -0.08 30 0 247 0
30MAR26 40.00 C 0.00 0.00 0.00 3.26 -0.03 28 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 2.69 -0.03 28 0 330 0
30MAR26 42.00 C 2.15 2.15 2.15 2.13 -0.07 28 1 348 0
30MAR26 43.00 C 1.75 1.86 1.75 1.77 +0.02 30 31 1,272 0
30MAR26 44.00 C 1.48 1.48 1.39 1.38 -0.01 29 20 237 -15
30MAR26 45.00 C 1.20 1.20 1.08 1.05 -0.03 29 3 234 0
30MAR26 46.00 C 0.88 0.89 0.88 0.79 -0.06 29 8 435 +7
30MAR26 47.00 C 0.76 0.76 0.76 0.59 -0.05 29 1 241 +1
30MAR26 48.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.31 -0.04 29 0 76 0
30MAR26 50.00 C 0.31 0.31 0.31 0.22 -0.03 29 2 114 +2
30MAR26 52.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.01 30 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 16.29 +0.12 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.30 +0.09 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.35 +0.15 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.33 +0.12 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.30 -0.05 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.22 +0.07 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.38 +0.07 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.58 +0.29 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.77 +0.06 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.48 -0.32 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.82 +0.14 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.19 +0.09 34 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.16 +0.06 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.43 +0.04 29 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 3.83 +0.07 29 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 3.22 -0.02 29 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.72 -0.03 29 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.27 -0.02 30 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.88 -0.05 30 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.56 -0.03 30 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 1.30 -0.02 30 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 1.07 0.00 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.87 +0.02 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29APR26 50.00 C 0.63 0.63 0.63 0.54 0.00 31 10 18 +10
29APR26 52.50 C 0.00 0.00 0.00 0.29 0.00 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 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.55 +0.36 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.29 +0.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.30 +0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.31 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.32 -0.17 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.33 -0.13 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.35 +0.12 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.45 +0.15 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.56 +0.27 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.50 +0.29 37 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.56 +0.21 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.59 -0.06 34 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.66 +0.05 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.58 -0.01 28 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.90 +0.14 33 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.09 +0.29 33 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.26 +0.32 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.52 0.00 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.80 +0.11 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.96 -0.07 29 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.37 -0.11 30 0 106 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -0.18 30 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.46 +0.03 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 3.01 +0.01 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.63 +0.01 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 2.22 -0.06 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.99 +0.01 31 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.70 +0.01 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.46 +0.01 31 0 68 0
29JUN26 49.00 C 1.32 1.35 1.32 1.23 +0.01 31 65 270 +65
29JUN26 50.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 +0.01 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 0.00 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 0.00 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 0.00 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 0.00 31 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.33 -0.16 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.42 -0.04 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.45 +0.19 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.45 +0.15 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.56 +0.20 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.53 +0.10 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.63 +0.05 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.85 +0.14 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.99 +0.14 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.24 +0.21 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.25 -0.09 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.59 +0.10 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.81 +0.13 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.19 +0.07 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.78 +0.28 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.18 +0.10 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +0.14 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.97 +0.09 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.35 +0.01 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.98 +0.06 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.54 +0.03 31 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 3.20 +0.04 31 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.85 -0.02 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.65 +0.06 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 +0.03 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.12 +0.01 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.90 +0.01 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 +0.02 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 +0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 0.00 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.45 +0.11 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.52 +0.10 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.62 +0.09 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.74 +0.09 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.89 +0.08 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.07 +0.15 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.29 +0.17 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.53 +0.06 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.81 +0.06 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.11 +0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.36 +0.11 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 +0.03 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.08 +0.05 29 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.66 +0.17 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.00 +0.02 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 5.50 -0.04 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.03 -0.03 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.62 0.00 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.38 +0.11 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.87 -0.01 30 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 3.54 -0.09 30 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.28 0.00 30 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.01 -0.01 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.01 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.55 0.00 31 0 50 0
30DEC26 52.50 C 2.00 2.00 2.00 2.00 -0.01 31 10 61 +10
30DEC26 55.00 C 1.63 1.63 1.63 1.57 -0.03 31 9 32 0
30DEC26 57.50 C 0.00 0.00 0.00 1.19 -0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
TOTAL CALL 781 19,881 -60
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 293 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 201 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 184 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 152 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 137 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 299 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 426 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 915 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,201 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,223 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 538 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 0.00 39 0 304 0
29JAN26 41.00 P 0.10 0.10 0.09 0.10 -0.01 37 31 119 0
29JAN26 42.00 P 0.38 0.38 0.35 0.42 -0.03 37 6 38 +4
29JAN26 43.00 P 1.11 1.11 1.05 1.07 -0.08 39 18 11 +11
29JAN26 44.00 P 0.00 0.00 0.00 1.98 -0.05 49 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 2.90 -0.12 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.90 -0.12 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.90 -0.12 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.90 -0.12 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 10.40 -0.12 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.40 -0.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.90 -0.14 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.40 -0.12 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 0.00 30 0 328 0
26FEB26 36.00 P 0.09 0.09 0.08 0.04 -0.01 29 17 299 0
26FEB26 37.00 P 0.13 0.13 0.12 0.08 -0.02 29 21 527 0
26FEB26 38.00 P 0.20 0.20 0.20 0.16 -0.03 28 1 653 0
26FEB26 39.00 P 0.35 0.35 0.35 0.31 -0.05 28 3 182 0
26FEB26 40.00 P 0.50 0.50 0.50 0.50 -0.07 28 1 181 0
26FEB26 41.00 P 0.83 0.83 0.80 0.87 -0.06 29 145 168 +121
26FEB26 42.00 P 1.32 1.32 1.18 1.32 -0.08 29 32 39 +2
26FEB26 43.00 P 1.67 1.68 1.67 1.86 -0.09 29 5 19 +5
26FEB26 44.00 P 0.00 0.00 0.00 2.55 +0.01 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.35 -0.13 31 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.12 -0.23 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 4.99 -0.28 28 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.11 0.00 38 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 7.11 -0.07 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.90 -0.12 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.40 -0.12 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.40 -0.14 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.90 -0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 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 53 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 30 0 87 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 23 0
30MAR26 33.00 P 0.09 0.09 0.09 0.04 -0.01 30 4 56 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 86 0
30MAR26 35.00 P 0.20 0.20 0.20 0.12 -0.04 29 2 31 -2
30MAR26 36.00 P 0.28 0.28 0.28 0.21 -0.05 29 20 940 -20
30MAR26 37.00 P 0.37 0.39 0.37 0.33 -0.07 29 21 145 -1
30MAR26 38.00 P 0.55 0.55 0.54 0.51 -0.09 29 7 621 +5
30MAR26 39.00 P 0.83 0.83 0.79 0.76 -0.09 29 2 195 0
30MAR26 40.00 P 1.02 1.12 1.02 1.07 -0.11 29 14 444 0
30MAR26 41.00 P 1.46 1.47 1.45 1.47 -0.09 30 26 99 +26
30MAR26 42.00 P 1.94 1.94 1.94 1.94 -0.12 30 1 347 0
30MAR26 43.00 P 0.00 0.00 0.00 2.50 -0.13 30 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.14 -0.04 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.84 -0.14 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.63 -0.04 31 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 5.46 +0.16 32 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.28 -0.01 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.16 -0.23 32 0 0 0
30MAR26 50.00 P 8.16 8.16 8.16 7.98 -0.38 29 1 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.40 -0.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.40 -0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.90 -0.16 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.40 -0.12 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 35 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 0.00 31 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 27 0
29APR26 37.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 68 0
29APR26 38.00 P 0.86 0.86 0.86 0.90 -0.04 31 2 73 -2
29APR26 39.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 280 0
29APR26 40.00 P 1.41 1.41 1.41 1.55 -0.04 31 2 140 0
29APR26 41.00 P 0.00 0.00 0.00 1.97 -0.05 31 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 2.45 -0.05 31 0 3 0
29APR26 43.00 P 0.00 0.00 0.00 2.97 -0.11 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 3.65 -0.03 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.28 -0.15 31 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.06 -0.11 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.81 -0.12 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.67 -0.11 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.53 -0.10 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.42 -0.09 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.72 -0.20 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.03 -0.13 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.40 -0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.90 -0.16 0 0 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 38 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 33 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 32 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 80 0
29JUN26 35.00 P 0.83 0.83 0.83 0.81 -0.04 31 1 163 0
29JUN26 36.00 P 0.00 0.00 0.00 1.05 -0.04 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.31 -0.06 31 0 237 0
29JUN26 38.00 P 1.60 1.60 1.60 1.65 -0.04 31 1 162 +1
29JUN26 39.00 P 0.00 0.00 0.00 1.98 -0.11 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 2.40 -0.08 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 2.86 -0.10 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 3.43 -0.06 31 0 430 0
29JUN26 43.00 P 0.00 0.00 0.00 3.96 -0.07 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.55 -0.08 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.11 -0.08 30 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.94 +0.03 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.84 +0.22 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.35 -0.07 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.15 +0.04 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.00 -0.05 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.15 +0.03 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.42 -0.09 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.82 +0.10 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.10 -0.13 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.59 +0.03 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 0.00 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.03 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.17 -0.03 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.43 -0.04 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.08 -0.04 32 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.48 -0.05 32 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.89 -0.06 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.36 +0.01 32 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.86 -0.06 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.38 +0.01 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.92 -0.09 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.55 -0.10 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 6.20 -0.10 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.92 -0.03 33 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.25 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.29 -0.06 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 9.03 -0.12 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.86 -0.07 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.03 +0.07 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.07 -0.10 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.30 -0.11 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.64 -0.04 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.86 -0.14 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 -0.04 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 -0.02 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 -0.05 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.01 -0.02 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.20 -0.06 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 -0.07 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.80 -0.07 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.13 -0.08 31 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.49 -0.09 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.10 31 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.32 -0.11 31 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 3.81 -0.11 31 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.11 31 0 10 0
30DEC26 42.00 P 4.93 4.93 4.93 4.85 -0.13 31 10 10 +10
30DEC26 43.00 P 0.00 0.00 0.00 5.42 -0.14 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.13 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.69 -0.13 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.35 -0.13 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.02 -0.16 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.52 -0.40 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.52 -0.14 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.28 -0.16 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.32 -0.12 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.45 +0.25 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.30 -0.11 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.64 -0.04 32 0 0 0
TOTAL PUT 394 18,528 +160
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$ 13.14
29JAN26 9.25 C 0.00 0.00 0.00 3.89 - 0 0 0 -
29JAN26 9.50 C 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.64 -0.16 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.18 -0.10 93 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.65 -0.14 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.23 -0.15 38 0 97 0
29JAN26 13.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 1,310 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 588 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 842 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,581 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,479 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 176 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 191 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 205 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 218 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 231 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 244 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 268 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 290 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 311 0 20 0
26FEB26 9.25 C 0.00 0.00 0.00 3.98 - 80 0 0 -
26FEB26 9.50 C 0.00 0.00 0.00 3.76 0.00 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.51 -0.05 76 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.17 -0.19 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.67 -0.10 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.19 -0.12 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.71 -0.09 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.28 -0.06 34 0 0 0
26FEB26 12.50 C 0.93 0.93 0.93 0.91 -0.11 34 30 30 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.60 -0.10 34 0 62 0
26FEB26 13.50 C 0.42 0.42 0.37 0.37 -0.08 34 122 788 +110
26FEB26 14.00 C 0.22 0.24 0.22 0.22 -0.05 34 40 1,297 +40
26FEB26 14.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 877 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 410 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 115 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 36 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 445 0
26FEB26 17.00 C 0.02 0.02 0.02 0.01 0.00 41 12 489 -12
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.01 -0.02 73 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.74 -0.04 64 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.45 -0.09 49 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.26 -0.12 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.98 -0.02 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.76 -0.04 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.51 -0.10 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.17 -0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.74 -0.18 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.23 -0.09 28 0 0 0
30MAR26 11.50 C 1.89 1.89 1.89 1.87 -0.16 36 4 8 +4
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.10 38 0 36 0
30MAR26 12.50 C 1.14 1.14 1.14 1.17 -0.11 36 7 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.88 -0.11 36 0 32 0
30MAR26 13.50 C 0.70 0.70 0.70 0.67 -0.08 37 90 287 +90
30MAR26 14.00 C 0.00 0.00 0.00 0.48 -0.07 36 0 157 0
30MAR26 14.50 C 0.34 0.34 0.34 0.34 -0.06 36 86 3,170 -86
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 284 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 799 0
30MAR26 17.00 C 0.08 0.08 0.08 0.05 -0.01 37 2 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 9.25 C 0.00 0.00 0.00 3.98 - 37 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.76 -0.09 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.61 -0.07 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.27 -0.18 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.83 -0.13 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.41 -0.03 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.09 -0.10 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.63 -0.20 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.37 -0.11 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.11 -0.10 37 0 850 0
29APR26 13.50 C 0.00 0.00 0.00 0.89 -0.08 38 0 1,641 0
29APR26 14.00 C 0.70 0.70 0.70 0.70 -0.07 38 22 1,295 -22
29APR26 14.50 C 0.00 0.00 0.00 0.54 -0.06 38 0 940 0
29APR26 15.00 C 0.44 0.44 0.44 0.41 -0.06 38 10 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.05 38 0 25 0
29APR26 16.00 C 0.27 0.27 0.27 0.23 -0.04 37 8 33 +8
29APR26 16.50 C 0.22 0.22 0.22 0.17 -0.03 37 30 80 +30
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.75 -0.15 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.58 -0.09 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 -0.09 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.06 -0.02 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.82 -0.09 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.61 -0.07 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 -0.06 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 -0.10 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 -0.10 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.26 -0.10 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.68 -0.09 37 0 0 0
29JUN26 13.00 C 1.41 1.41 1.41 1.43 -0.09 38 15 15 +15
29JUN26 13.50 C 0.00 0.00 0.00 1.21 -0.08 38 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.08 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 -0.08 38 0 32 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 -0.07 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.06 38 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.04 39 0 31 0
29JUN26 16.50 C 0.41 0.41 0.41 0.42 -0.05 39 5 20 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 -0.04 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 - 37 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 3.90 -0.18 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.73 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.50 -0.15 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 -0.15 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 -0.09 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.93 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 -0.10 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.08 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.33 -0.05 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.04 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.04 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.03 41 0 17 0
29SEP26 16.50 C 0.71 0.71 0.71 0.65 -0.03 41 5 41 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.03 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.02 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 40 0 20 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 - 40 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.13 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.84 -0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.69 -0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.34 -0.15 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.03 -0.05 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 -0.07 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.46 -0.09 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.09 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 -0.05 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.05 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.05 41 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 -0.05 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.03 41 0 307 0
30DEC26 16.50 C 1.02 1.02 1.02 0.95 -0.03 41 3 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.02 41 0 88 0
30DEC26 17.50 C 0.78 0.78 0.78 0.75 -0.02 41 5 56 +5
30DEC26 18.00 C 0.68 0.68 0.68 0.68 -0.02 41 5 5 +5
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 12 0
30DEC26 19.50 C 0.57 0.57 0.57 0.48 -0.02 41 5 66 +5
30DEC26 20.00 C 0.58 0.58 0.58 0.43 -0.01 41 5 5 0
TOTAL CALL 511 31,164 +214
29JAN26 9.25 P 0.00 0.00 0.00 0.01 - 220 0 0 -
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 490 0
29JAN26 13.00 P 0.15 0.15 0.15 0.10 -0.02 41 74 1,241 -74
29JAN26 13.50 P 0.42 0.42 0.42 0.41 +0.04 44 570 1,301 +491
29JAN26 14.00 P 0.90 0.90 0.90 0.89 +0.13 66 40 885 0
29JAN26 14.50 P 1.40 1.51 1.35 1.36 +0.10 0 152 627 -311
29JAN26 15.00 P 0.00 0.00 0.00 1.86 +0.10 0 0 386 -360
29JAN26 15.50 P 2.35 2.36 2.35 2.43 +0.10 165 268 0 -861
29JAN26 16.00 P 0.00 0.00 0.00 2.92 +0.15 181 0 0 -550
29JAN26 16.50 P 0.00 0.00 0.00 3.46 +0.12 228 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 3.96 +0.18 250 0 15 0
29JAN26 17.50 P 0.00 0.00 0.00 4.46 +0.18 269 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.96 +0.15 288 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.43 +0.15 285 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.92 +0.16 292 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.36 +0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.92 +0.16 324 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.92 +0.14 354 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.86 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.92 +0.14 405 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 - 57 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 0.00 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
26FEB26 12.00 P 0.12 0.12 0.12 0.12 +0.02 34 20 321 0
26FEB26 12.50 P 0.24 0.25 0.24 0.25 +0.02 35 26 475 +26
26FEB26 13.00 P 0.45 0.45 0.43 0.44 +0.04 34 239 860 +183
26FEB26 13.50 P 0.73 0.73 0.72 0.73 +0.08 35 230 1,328 +145
26FEB26 14.00 P 1.06 1.06 1.06 1.07 +0.09 35 10 1,005 0
26FEB26 14.50 P 1.50 1.50 1.48 1.44 +0.02 33 140 476 +128
26FEB26 15.00 P 1.94 1.94 1.94 1.94 +0.13 40 30 89 -30
26FEB26 15.50 P 0.00 0.00 0.00 2.43 +0.10 45 0 45 0
26FEB26 16.00 P 2.85 2.86 2.85 2.92 +0.15 50 28 230 0
26FEB26 16.50 P 0.00 0.00 0.00 3.46 +0.12 61 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.96 +0.18 67 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 4.46 +0.18 73 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.96 +0.15 78 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.43 +0.15 77 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.92 +0.15 80 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.37 +0.11 69 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.92 +0.12 89 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.92 +0.10 96 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.87 +0.11 87 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 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 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 34 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 36 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 0.00 36 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 86 0
30MAR26 12.00 P 0.30 0.30 0.29 0.30 +0.02 36 29 409 +8
30MAR26 12.50 P 0.46 0.48 0.46 0.48 +0.04 36 9 1,032 +5
30MAR26 13.00 P 0.69 0.71 0.69 0.68 +0.02 36 155 1,729 +15
30MAR26 13.50 P 0.00 0.00 0.00 0.96 +0.04 36 0 348 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 +0.06 37 0 320 0
30MAR26 14.50 P 0.00 0.00 0.00 1.68 +0.09 38 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 +0.02 36 0 402 0
30MAR26 15.50 P 0.00 0.00 0.00 2.45 +0.04 35 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.92 +0.06 36 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.46 +0.12 45 2 250 -2
30MAR26 17.00 P 0.00 0.00 0.00 3.96 +0.18 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.46 +0.13 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.97 +0.16 57 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.43 +0.15 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.93 +0.16 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 +0.01 52 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.92 +0.12 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.92 +0.10 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.90 +0.14 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.92 +0.08 81 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.86 +0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.86 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.86 +0.01 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.86 +0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.86 +0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29APR26 11.00 P 0.21 0.21 0.21 0.20 +0.01 37 15 168 +15
29APR26 11.50 P 0.00 0.00 0.00 0.30 0.00 37 0 80 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 0.00 36 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.64 +0.02 37 0 34 0
29APR26 13.00 P 0.88 0.88 0.86 0.86 +0.03 37 19 1,067 +19
29APR26 13.50 P 1.16 1.16 1.16 1.14 +0.04 37 5 1,825 0
29APR26 14.00 P 1.47 1.47 1.47 1.47 +0.06 38 26 1,798 +26
29APR26 14.50 P 0.00 0.00 0.00 1.85 +0.12 39 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.24 +0.11 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 +0.21 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.09 +0.23 42 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.46 +0.11 38 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.96 +0.13 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.52 +0.19 49 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.97 +0.07 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.50 +0.11 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.99 +0.10 56 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.40 +0.04 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.92 +0.08 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.01 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 39 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 0.00 39 0 174 0
29JUN26 10.00 P 0.22 0.22 0.20 0.20 0.00 39 65 1,035 +65
29JUN26 10.50 P 0.29 0.29 0.29 0.29 -0.01 39 201 729 +201
29JUN26 11.00 P 0.45 0.45 0.42 0.42 +0.02 39 158 463 +158
29JUN26 11.50 P 0.00 0.00 0.00 0.57 0.00 39 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 +0.01 40 0 54 0
29JUN26 12.50 P 1.01 1.01 1.01 0.97 +0.01 40 22 202 0
29JUN26 13.00 P 1.27 1.27 1.27 1.22 +0.01 40 30 173 +30
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.02 40 0 197 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 +0.03 41 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 2.15 +0.03 41 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 2.52 +0.04 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 +0.04 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.31 +0.05 42 2 91 +2
29JUN26 16.50 P 0.00 0.00 0.00 3.74 +0.06 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.18 +0.06 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.64 +0.07 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.10 +0.07 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.58 +0.08 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.07 +0.08 50 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 +0.06 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.99 +0.07 50 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.96 +0.02 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.95 +0.02 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.93 +0.09 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.92 +0.06 60 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.89 +0.04 60 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.86 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.86 0.00 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.86 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 - 40 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.02 39 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.02 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.02 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.04 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.43 +0.04 39 0 218 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.04 39 0 316 0
29SEP26 13.50 P 0.00 0.00 0.00 2.02 +0.08 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.07 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.69 +0.08 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 +0.12 40 0 46 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.01 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.27 +0.11 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 +0.07 40 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 +0.07 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.51 +0.10 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.87 -0.04 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.33 +0.13 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.77 -0.03 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.23 0.00 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.15 -0.02 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.10 0.00 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.02 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.99 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.96 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.89 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 - 40 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 +0.03 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 0.00 39 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.20 +0.02 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.43 +0.03 39 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
30DEC26 13.00 P 1.92 1.92 1.92 1.95 +0.05 39 50 58 +50
30DEC26 13.50 P 2.25 2.26 2.25 2.24 +0.05 39 237 343 +237
30DEC26 14.00 P 0.00 0.00 0.00 2.56 +0.01 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 +0.02 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 +0.04 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.62 +0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 +0.09 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 +0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.07 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 +0.05 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 +0.12 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.06 +0.10 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.50 +0.06 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 +0.08 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.44 +0.13 41 0 0 0
TOTAL PUT 2,852 32,065 -384
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$ 94.68
29JAN26 67.50 C 0.00 0.00 0.00 27.19 +0.96 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 24.69 +0.99 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 22.19 +0.95 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.69 +0.95 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 17.19 +1.01 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 14.69 +1.01 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 12.19 +1.01 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.69 +1.01 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.19 +1.01 0 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 4.69 +1.00 0 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 2.25 +0.79 22 0 65 0
29JAN26 95.00 C 0.64 0.64 0.39 0.49 +0.25 22 106 1,419 -101
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 470 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 188 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 27.21 +0.76 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.72 +0.75 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 22.24 +0.75 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.76 +0.75 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.41 +1.06 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.87 +1.01 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.39 +1.01 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.92 +0.99 18 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 7.53 +0.94 18 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 5.32 +0.71 18 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.54 +0.71 19 0 151 0
26FEB26 95.00 C 1.60 2.04 1.60 2.04 +0.51 19 15 109 +14
26FEB26 97.50 C 0.93 1.06 0.93 1.04 +0.30 18 31 488 +31
26FEB26 100.00 C 0.54 0.55 0.53 0.48 +0.17 19 6 138 +6
26FEB26 102.50 C 0.30 0.30 0.30 0.19 +0.08 18 2 278 +2
26FEB26 105.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 130 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 42.33 +0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.85 +0.76 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 37.37 +0.76 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.88 +0.75 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 32.40 +0.75 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.93 +0.77 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.46 +0.75 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.00 +0.66 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.56 +0.66 26 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.12 +0.66 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.58 +1.00 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.13 +0.99 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.73 +0.97 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 10.42 +0.93 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 8.27 +0.87 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 6.51 +0.80 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.78 +0.68 21 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 3.31 +0.54 20 0 126 0
30MAR26 97.50 C 2.23 2.23 2.23 2.23 +0.41 20 5 127 +5
30MAR26 100.00 C 1.37 1.37 1.37 1.46 +0.31 20 1 88 +1
30MAR26 102.50 C 0.90 1.00 0.90 0.89 +0.21 20 6 395 +5
30MAR26 105.00 C 0.54 0.68 0.54 0.52 +0.14 20 213 524 +213
30MAR26 107.50 C 0.00 0.00 0.00 0.29 +0.08 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.30 +0.73 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.87 +0.72 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.47 +0.71 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.84 +1.00 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.46 +0.98 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 13.16 +0.94 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.98 +0.89 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.96 +0.83 21 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 7.14 +0.75 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.55 +0.65 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 4.26 +0.55 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 3.09 +0.43 21 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 2.26 +0.37 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.60 +0.29 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.09 +0.22 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.72 +0.15 21 0 30 0
29APR26 110.00 C 0.00 0.00 0.00 0.47 +0.11 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.29 +0.07 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.18 +0.05 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.03 +0.74 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.62 +0.74 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.21 +0.73 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.83 +0.73 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.46 +0.72 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.11 +0.76 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.80 +0.83 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.15 +0.93 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 14.01 +0.90 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.99 +0.85 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 10.12 +0.79 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.42 +0.72 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.91 +0.65 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.74 +0.59 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.58 +0.51 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.60 +0.43 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.78 +0.35 22 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 2.12 +0.29 21 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.60 +0.24 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.19 +0.20 21 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.87 +0.15 21 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.61 +0.11 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.43 +0.07 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 +0.06 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 +0.05 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.31 +0.76 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.98 +0.71 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.68 +0.70 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.43 +0.74 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.23 +0.77 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.75 +0.88 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.79 +0.85 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.95 +0.79 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.26 +0.73 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.69 +0.64 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 8.32 +0.63 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 7.15 +0.61 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 6.00 +0.53 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.03 +0.46 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.24 +0.45 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.55 +0.39 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.92 +0.30 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.42 +0.27 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.94 +0.20 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.55 +0.20 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.24 +0.15 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.99 +0.13 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 +0.10 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.56 +0.77 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.31 +0.74 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.11 +0.73 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.95 +0.69 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.90 +0.68 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.69 +0.85 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.87 +0.79 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.18 +0.77 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.63 +0.74 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.16 +0.66 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.83 +0.65 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.56 +0.68 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 7.47 +0.53 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.48 +0.48 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.63 +0.44 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.89 +0.41 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 4.09 +0.22 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.53 +0.20 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.06 +0.21 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.59 +0.28 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.19 +0.21 22 0 10 0
TOTAL CALL 385 14,490 +176
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 168 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1,503 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,304 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 604 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,464 0
29JAN26 92.50 P 0.11 0.11 0.11 0.06 -0.20 22 4 590 -4
29JAN26 95.00 P 0.78 0.78 0.78 0.76 -0.80 21 11 29 -11
29JAN26 97.50 P 2.68 2.68 2.68 2.83 -1.01 21 1 584 0
29JAN26 100.00 P 0.00 0.00 0.00 5.32 -1.02 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 7.82 -1.02 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 10.32 -1.02 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 12.82 -1.02 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 15.32 -1.02 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.82 -1.02 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 20.53 -0.81 155 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.04 -0.80 169 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 25.54 -0.80 183 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.02 -0.82 193 0 0 0
26FEB26 67.50 P 0.03 0.03 0.03 0.01 0.00 43 260 285 +260
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 171 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 660 0
26FEB26 85.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 510 0
26FEB26 87.50 P 0.00 0.00 0.00 0.15 -0.07 19 0 235 0
26FEB26 90.00 P 0.62 0.62 0.55 0.44 -0.18 18 3 618 0
26FEB26 92.50 P 1.23 1.30 1.05 1.05 -0.35 18 9 356 -3
26FEB26 95.00 P 2.03 2.03 2.03 2.06 -0.54 18 1 185 +1
26FEB26 97.50 P 0.00 0.00 0.00 3.62 -0.75 18 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 5.61 -0.87 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 7.88 -0.97 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.32 -1.02 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 12.82 -1.02 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.32 -1.02 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.91 -0.93 36 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.53 -0.83 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.04 -0.80 48 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.54 -0.80 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 157 0
30MAR26 80.00 P 0.34 0.34 0.34 0.06 -0.02 20 2 512 +2
30MAR26 82.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 331 0
30MAR26 85.00 P 0.00 0.00 0.00 0.33 -0.09 20 0 489 0
30MAR26 87.50 P 0.00 0.00 0.00 0.68 -0.15 20 0 78 0
30MAR26 90.00 P 1.34 1.34 1.34 1.24 -0.26 20 2 126 +2
30MAR26 92.50 P 2.04 2.04 2.04 2.06 -0.35 20 4 64 +4
30MAR26 95.00 P 2.97 2.97 2.97 3.12 -0.48 20 1 23 0
30MAR26 97.50 P 0.00 0.00 0.00 4.53 -0.64 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 6.34 -0.73 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 8.33 -0.83 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.52 -0.92 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 12.86 -0.99 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.32 -1.02 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.03 -0.81 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.53 -0.83 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.04 -0.82 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.54 -0.80 38 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.03 -0.81 40 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
29APR26 77.50 P 0.44 0.44 0.44 0.09 -0.02 21 6 6 +6
29APR26 80.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 0.39 -0.07 21 0 203 0
29APR26 85.00 P 1.00 1.00 1.00 0.70 -0.13 21 15 51 +15
29APR26 87.50 P 0.00 0.00 0.00 1.19 -0.19 21 0 4 0
29APR26 90.00 P 0.00 0.00 0.00 1.88 -0.27 21 0 6 0
29APR26 92.50 P 0.00 0.00 0.00 2.79 -0.34 21 0 2 0
29APR26 95.00 P 0.00 0.00 0.00 3.83 -0.46 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 5.18 -0.68 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 6.94 -0.66 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.80 -0.76 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 10.85 -0.84 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.05 -0.92 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.39 -0.97 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.03 -0.81 26 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.53 -0.83 28 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.04 -0.82 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 409 0
29JUN26 77.50 P 0.88 0.88 0.88 0.43 -0.07 21 3 18 +3
29JUN26 80.00 P 0.00 0.00 0.00 0.71 -0.10 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.12 -0.13 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 1.66 -0.19 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.37 -0.26 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.27 -0.30 22 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.22 -0.40 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.33 -0.47 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.71 -0.54 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.51 -0.61 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.26 -0.69 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.15 -0.76 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.16 -0.81 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.28 -0.85 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.55 -0.64 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.81 -0.67 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.14 -0.86 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.54 -0.85 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.03 -0.81 25 0 0 0
29SEP26 67.50 P 0.69 0.69 0.69 0.19 -0.02 22 1 7 +1
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 -0.06 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.75 -0.10 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.09 -0.13 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.55 -0.16 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.13 -0.20 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.85 -0.25 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.70 -0.32 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.68 -0.35 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.77 -0.39 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 6.96 -0.45 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.33 -0.48 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.86 -0.63 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.58 -0.63 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.35 -0.71 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.25 -0.73 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 17.24 -0.78 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.45 -0.64 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 21.58 -0.68 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.77 -0.64 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.00 -0.67 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.28 -0.66 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.41 -0.03 22 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.06 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 -0.09 22 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.25 -0.12 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.71 -0.13 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.27 -0.17 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 2.93 -0.23 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.72 -0.26 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.66 -0.30 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.69 -0.36 23 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.87 -0.40 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.98 -0.59 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.35 -0.65 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 10.86 -0.66 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.47 -0.62 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.21 -0.63 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.03 -0.70 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.16 -0.58 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.17 -0.60 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.21 -0.60 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.34 -0.61 23 0 0 0
TOTAL PUT 323 15,590 +276
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$ 15.93
29JAN26 9.00 C 0.00 0.00 0.00 7.07 +0.20 520 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.69 +0.07 311 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.19 +0.07 283 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.93 -0.06 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.43 +0.06 0 0 0 0
29JAN26 11.00 C 5.02 5.02 4.79 4.93 +0.06 0 95 55 -50
29JAN26 11.50 C 0.00 0.00 0.00 4.43 -0.01 0 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.43 +0.04 0 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.93 +0.06 0 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.51 +0.11 168 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.95 +0.08 99 0 339 0
29JAN26 14.50 C 1.40 1.46 1.40 1.44 +0.07 66 2 233 -2
29JAN26 15.00 C 1.10 1.10 1.05 0.94 +0.07 45 21 310 -21
29JAN26 15.50 C 0.48 0.48 0.48 0.46 -0.01 34 1 200 0
29JAN26 16.00 C 0.26 0.28 0.15 0.15 -0.01 38 191 547 +56
29JAN26 16.50 C 0.04 0.04 0.04 0.03 -0.01 40 30 289 0
29JAN26 17.00 C 0.01 0.01 0.01 0.01 0.00 50 48 461 -48
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 7.10 +0.21 136 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.83 +0.19 126 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.61 +0.22 127 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.29 +0.15 107 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.98 -0.01 82 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.46 +0.06 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.08 +0.20 92 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.53 +0.04 73 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.97 -0.03 46 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 +0.06 62 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.97 +0.04 33 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.51 +0.02 38 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.98 -0.02 25 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.51 -0.04 25 0 200 0
26FEB26 15.00 C 1.15 1.15 1.15 1.12 +0.03 27 40 253 -40
26FEB26 15.50 C 1.00 1.00 1.00 0.79 +0.03 29 4 162 -4
26FEB26 16.00 C 0.64 0.64 0.54 0.53 +0.04 29 16 117 0
26FEB26 16.50 C 0.44 0.45 0.33 0.34 +0.02 30 4 99 +2
26FEB26 17.00 C 0.22 0.22 0.22 0.21 +0.02 31 40 388 +40
26FEB26 17.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 118 0
26FEB26 18.00 C 0.00 0.00 0.00 0.06 0.00 30 0 584 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 7.10 +0.20 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.83 +0.16 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.61 +0.22 85 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.29 +0.12 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.99 0.00 50 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.50 +0.10 49 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 +0.16 60 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.53 -0.04 46 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 +0.02 38 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 +0.06 40 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.06 +0.06 34 0 65 0
30MAR26 13.50 C 2.65 2.65 2.65 2.53 -0.02 25 1 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.12 -0.01 29 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.75 +0.01 31 0 403 0
30MAR26 15.00 C 0.00 0.00 0.00 1.42 +0.04 32 0 476 0
30MAR26 15.50 C 1.16 1.16 1.16 1.12 0.00 32 60 446 0
30MAR26 16.00 C 1.02 1.02 0.96 0.87 +0.03 33 6 529 +1
30MAR26 16.50 C 0.74 0.74 0.74 0.66 +0.02 33 40 71 -16
30MAR26 17.00 C 0.60 0.60 0.60 0.51 +0.02 34 10 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 34 0
30MAR26 18.00 C 0.29 0.29 0.28 0.27 +0.01 34 250 274 +244
30MAR26 18.50 C 0.00 0.00 0.00 0.19 0.00 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.29 +0.10 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.03 +0.04 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.54 +0.06 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.08 0.00 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 0.00 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.18 +0.18 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.62 +0.07 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.16 +0.08 34 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 -0.02 27 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.25 -0.01 29 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.93 +0.04 32 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.58 +0.04 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.29 +0.03 31 0 795 0
29APR26 16.00 C 1.20 1.20 1.20 1.04 +0.02 31 15 555 +15
29APR26 16.50 C 0.97 0.97 0.97 0.84 +0.02 32 15 30 +15
29APR26 17.00 C 0.78 0.78 0.78 0.67 +0.01 32 15 15 +15
29APR26 17.50 C 0.00 0.00 0.00 0.54 +0.02 33 0 30 0
29APR26 18.00 C 0.50 0.50 0.50 0.42 +0.02 33 2 17 +2
29APR26 18.50 C 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.10 +0.15 62 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.83 +0.12 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.61 +0.14 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.30 +0.08 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 +0.06 43 0 23 0
29JUN26 10.50 C 0.00 0.00 0.00 5.54 +0.05 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.08 0.00 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.60 +0.03 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 +0.13 39 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.68 +0.07 34 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.23 +0.06 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 +0.07 33 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.06 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.07 +0.03 32 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.71 -0.03 30 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.44 -0.02 31 0 117 0
29JUN26 16.00 C 0.00 0.00 0.00 1.26 +0.05 32 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.02 32 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.87 +0.02 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.71 +0.02 33 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 128 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.01 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 19 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 0.00 32 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.10 +0.14 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.83 +0.12 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.61 +0.14 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.30 +0.08 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.05 +0.06 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 +0.07 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.08 0.00 33 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 +0.04 32 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.18 +0.09 33 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 +0.10 32 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 +0.05 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 +0.06 31 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 +0.03 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.03 31 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.03 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.02 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 +0.02 32 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 +0.01 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.01 32 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 +0.01 32 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 +0.01 33 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 +0.01 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 +0.01 34 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.61 +0.14 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.31 +0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 +0.08 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.59 +0.09 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.11 +0.03 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.08 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 +0.12 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 +0.04 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.05 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 +0.04 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 +0.03 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 -0.05 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 +0.02 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.05 +0.02 31 0 43 0
30DEC26 16.00 C 1.80 1.80 1.80 1.85 +0.02 32 4 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 +0.02 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 +0.02 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 +0.02 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.01 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.04 +0.01 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.01 32 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
TOTAL CALL 910 16,366 +209
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 290 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 276 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 250 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 226 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 530 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 502 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 129 0
29JAN26 15.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 20 0
29JAN26 16.00 P 0.18 0.18 0.18 0.22 -0.08 39 1 150 -1
29JAN26 16.50 P 0.48 0.48 0.48 0.61 -0.08 45 3 18 +3
29JAN26 17.00 P 0.00 0.00 0.00 1.10 -0.07 64 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.13 -0.06 121 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.07 -0.21 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 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 65 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
26FEB26 13.00 P 0.02 0.02 0.02 0.01 0.00 34 15 63 -12
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 151 0
26FEB26 14.50 P 0.10 0.10 0.10 0.10 0.00 31 20 153 +20
26FEB26 15.00 P 0.17 0.18 0.17 0.20 -0.01 31 10 136 -5
26FEB26 15.50 P 0.33 0.35 0.33 0.35 -0.03 30 18 142 0
26FEB26 16.00 P 0.50 0.50 0.50 0.59 -0.03 31 3 120 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 -0.04 32 0 45 0
26FEB26 17.00 P 1.19 1.19 1.19 1.28 -0.04 33 15 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.70 -0.05 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.14 -0.05 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.66 -0.04 43 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.08 -0.14 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.68 -0.01 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.07 -0.21 0 0 0 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 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 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 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 129 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 35 0 121 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 0.00 34 0 95 0
30MAR26 14.00 P 0.20 0.21 0.20 0.20 -0.01 34 10 360 -10
30MAR26 14.50 P 0.00 0.00 0.00 0.31 0.00 34 0 715 0
30MAR26 15.00 P 0.39 0.43 0.39 0.46 -0.02 34 23 401 +3
30MAR26 15.50 P 0.61 0.61 0.61 0.66 -0.03 34 2 510 0
30MAR26 16.00 P 0.87 0.87 0.87 0.92 -0.03 35 15 118 +8
30MAR26 16.50 P 0.00 0.00 0.00 1.20 -0.04 34 0 30 0
30MAR26 17.00 P 1.49 1.49 1.49 1.54 -0.04 35 15 18 +15
30MAR26 17.50 P 0.00 0.00 0.00 1.93 -0.03 36 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.34 +0.09 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.77 -0.04 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.24 -0.02 40 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 -0.01 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.16 -0.04 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.07 -0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.07 -0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.07 -0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.07 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.07 -0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.07 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 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 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 0.00 33 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 0.00 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.30 0.00 33 0 53 0
29APR26 14.50 P 0.38 0.38 0.38 0.43 0.00 33 3 33 +3
29APR26 15.00 P 0.54 0.54 0.54 0.60 -0.02 33 2 360 0
29APR26 15.50 P 0.00 0.00 0.00 0.81 -0.03 33 0 725 0
29APR26 16.00 P 0.99 0.99 0.99 1.07 -0.01 34 3 448 +3
29APR26 16.50 P 0.00 0.00 0.00 1.35 -0.03 34 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 -0.02 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.01 -0.08 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.34 -0.14 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.86 -0.03 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.24 -0.09 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 -0.11 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.17 -0.09 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 -0.20 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.09 -0.01 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 1,776 0
29JUN26 13.50 P 0.43 0.43 0.43 0.43 -0.03 32 10 59 0
29JUN26 14.00 P 0.57 0.57 0.57 0.58 -0.03 32 10 107 +10
29JUN26 14.50 P 0.00 0.00 0.00 0.75 -0.05 31 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.96 -0.05 31 0 76 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.06 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.48 -0.05 31 0 67 0
29JUN26 16.50 P 1.80 1.80 1.80 1.79 -0.07 32 15 31 +15
29JUN26 17.00 P 0.00 0.00 0.00 2.15 -0.06 32 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.48 -0.12 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 -0.07 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.31 -0.07 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 -0.05 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.18 -0.07 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.65 -0.04 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.52 -0.08 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 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 0.00 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 0.00 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.02 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.02 34 0 45 0
29SEP26 14.00 P 0.95 0.95 0.95 0.92 -0.03 34 10 15 -2
29SEP26 14.50 P 0.00 0.00 0.00 1.13 -0.03 34 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 -0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.04 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 -0.04 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.22 -0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.55 -0.05 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 -0.05 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.27 -0.06 35 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.66 -0.06 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.06 -0.06 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 -0.06 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 -0.06 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.80 -0.06 38 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 0.13 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.01 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.02 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.02 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.02 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.03 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.57 -0.04 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 1.83 -0.04 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.04 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 -0.04 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.75 -0.05 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.09 -0.04 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 -0.04 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 -0.05 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.05 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 -0.05 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 -0.06 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.91 -0.06 36 0 0 0
TOTAL PUT 203 13,253 +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$ 60.00
29JAN26 40.00 C 0.00 0.00 0.00 20.46 +0.70 379 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.45 +0.69 358 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.01 -0.18 165 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.50 +0.74 330 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.01 +0.25 144 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.01 -0.19 134 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 14.01 -0.16 123 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.40 +0.26 244 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.33 +0.57 217 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 11.01 +0.23 94 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 10.01 +0.22 85 0 61 0
29JAN26 52.50 C 7.50 7.50 7.50 7.51 +0.25 62 8 204 0
29JAN26 55.00 C 0.00 0.00 0.00 5.01 +0.24 41 0 496 0
29JAN26 57.50 C 2.50 2.50 2.35 2.51 +0.26 20 70 231 -52
29JAN26 60.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 243 0
29JAN26 62.50 C 0.05 0.05 0.05 0.01 0.00 27 80 240 +44
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.58 +0.70 99 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.45 +0.21 88 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.04 -0.32 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.50 +0.68 81 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.59 +0.59 80 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.06 -0.14 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.51 +0.34 68 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.40 +0.26 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.33 +0.38 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.09 +0.19 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.12 -0.05 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.59 +0.18 0 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 5.15 +0.17 15 0 200 0
26FEB26 57.50 C 0.00 0.00 0.00 2.87 +0.12 15 0 102 0
26FEB26 60.00 C 0.00 0.00 0.00 1.22 +0.06 16 1 136 0
26FEB26 62.50 C 0.00 0.00 0.00 0.39 +0.04 17 0 4 0
26FEB26 65.00 C 0.11 0.11 0.11 0.08 +0.01 17 3 5 +3
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 23.18 +0.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.09 -0.17 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.03 +0.16 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.58 +0.67 66 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.45 +0.19 57 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.16 -0.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.50 +0.21 52 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.59 +0.27 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.10 -0.10 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.51 +0.34 43 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 13.40 +0.26 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.33 +0.38 30 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 11.18 +0.15 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.56 +0.39 33 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 7.69 +0.07 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 5.44 +0.14 16 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 3.36 +0.14 16 0 128 0
30MAR26 60.00 C 0.00 0.00 0.00 1.78 +0.04 16 0 103 0
30MAR26 62.50 C 0.00 0.00 0.00 0.81 -0.01 16 0 17 0
30MAR26 65.00 C 0.38 0.38 0.38 0.32 0.00 17 15 41 +15
30MAR26 67.50 C 0.00 0.00 0.00 0.10 -0.01 16 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 17 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 17.50 +0.21 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.59 +0.27 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.25 -0.03 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.51 +0.34 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.40 +0.25 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.33 +0.27 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.32 +0.17 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.56 +0.39 24 0 0 0
29APR26 52.50 C 7.80 7.80 7.80 7.94 +0.19 15 8 8 +8
29APR26 55.00 C 0.00 0.00 0.00 5.64 +0.11 15 0 66 0
29APR26 57.50 C 3.51 3.51 3.51 3.68 +0.16 15 12 116 +12
29APR26 60.00 C 0.00 0.00 0.00 2.13 +0.07 15 0 115 0
29APR26 62.50 C 1.07 1.07 1.07 1.13 +0.02 16 1 1 +1
29APR26 65.00 C 0.00 0.00 0.00 0.53 +0.02 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 16 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 20.58 +0.05 42 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 19.45 +0.19 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.18 -0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.64 +0.35 37 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 16.59 +0.27 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.25 -0.03 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.51 +0.34 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.35 +0.09 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.32 +0.08 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.59 +0.07 20 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.06 +0.20 14 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 5.85 +0.32 15 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 3.90 +0.14 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.30 +0.06 14 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.35 +0.06 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.67 +0.01 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 0.00 15 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 0.00 15 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 20.58 +0.05 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.45 +0.19 29 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.18 -0.18 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.64 +0.35 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.59 +0.27 29 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 15.30 +0.02 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 14.51 +0.18 22 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.35 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.32 +0.08 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.59 +0.07 18 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.06 +0.20 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 5.85 +0.22 13 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.15 +0.16 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 2.64 +0.11 14 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 1.64 +0.08 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 +0.05 14 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 +0.01 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.33 +0.02 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 0.00 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 0.00 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 19.45 +0.19 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 18.18 -0.18 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.64 +0.35 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.59 +0.27 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.30 +0.02 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.51 +0.18 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.40 +0.18 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.35 +0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.32 +0.08 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.59 +0.07 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.06 +0.20 11 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.20 +0.17 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.50 +0.14 14 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.06 +0.08 14 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 +0.06 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.38 +0.04 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.02 14 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.01 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.01 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 +0.01 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 14 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
TOTAL CALL 198 3,650 +31
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 111 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 386 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 273 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 164 0
29JAN26 60.00 P 0.46 0.53 0.46 0.46 -0.22 26 2 41 +2
29JAN26 62.50 P 0.00 0.00 0.00 2.58 -0.17 42 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 5.06 -0.26 66 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.59 -0.26 97 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 10.10 -0.46 122 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.59 -0.25 142 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 15.08 -0.17 158 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.50 -0.35 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 20.00 -0.57 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.50 -0.33 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 153 0
26FEB26 55.00 P 0.09 0.10 0.09 0.05 -0.01 17 15 141 0
26FEB26 57.50 P 0.30 0.34 0.30 0.30 -0.06 17 33 247 +10
26FEB26 60.00 P 0.00 0.00 0.00 1.16 -0.12 17 0 93 0
26FEB26 62.50 P 0.00 0.00 0.00 2.85 -0.20 18 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 5.11 -0.30 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.59 -0.39 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 10.10 -0.46 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.68 -0.16 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 15.13 -0.12 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.50 -0.35 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 20.07 -0.50 55 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.50 -0.33 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 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 24 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 139 0
30MAR26 52.50 P 0.10 0.10 0.10 0.04 -0.01 17 6 238 +1
30MAR26 55.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 134 0
30MAR26 57.50 P 0.00 0.00 0.00 0.63 -0.09 17 0 51 0
30MAR26 60.00 P 0.00 0.00 0.00 1.58 -0.14 17 0 16 0
30MAR26 62.50 P 0.00 0.00 0.00 3.14 -0.16 17 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 5.23 -0.18 19 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.59 -0.39 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.10 -0.46 26 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.86 +0.02 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.19 -0.17 38 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.50 -0.37 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.08 -0.49 42 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.50 -0.33 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 0.00 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.28 -0.05 16 0 114 0
29APR26 57.50 P 0.83 0.83 0.78 0.78 -0.09 15 11 110 +10
29APR26 60.00 P 1.76 1.76 1.76 1.79 -0.15 16 3 105 +3
29APR26 62.50 P 0.00 0.00 0.00 3.31 -0.16 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 5.35 -0.18 18 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.59 -0.39 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.19 -0.37 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.86 +0.02 32 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.19 -0.17 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.67 -0.41 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.13 -0.44 38 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.64 -0.19 41 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 20 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 0.03 -0.01 15 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 -0.03 15 0 16 0
29JUN26 52.50 P 0.38 0.38 0.38 0.36 -0.06 15 2 25 0
29JUN26 55.00 P 0.00 0.00 0.00 0.91 -0.06 15 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.84 -0.14 15 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 3.17 -0.18 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.95 -0.19 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.04 -0.11 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.21 -0.31 17 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.64 -0.27 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.07 -0.15 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.08 -0.62 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.80 -0.41 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.47 -0.17 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.93 -0.18 30 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 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -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 0.09 -0.01 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.01 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.20 -0.02 15 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 -0.03 15 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 0.65 -0.06 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.28 -0.09 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.27 -0.12 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.61 -0.16 15 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.29 -0.19 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.28 -0.22 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.24 -0.48 15 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.64 -0.40 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.07 -0.41 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.30 -0.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.11 -0.18 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.57 -0.09 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.10 -0.11 28 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 0.03 -0.01 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.01 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 -0.03 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 -0.03 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.40 -0.04 14 0 12 0
30DEC26 52.50 P 0.75 0.75 0.75 0.83 -0.06 14 10 12 0
30DEC26 55.00 P 0.00 0.00 0.00 1.54 -0.02 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.48 -0.05 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.83 -0.21 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.34 -0.37 14 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.42 -0.23 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.59 -0.24 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.76 -0.40 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.33 -0.15 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.81 -0.13 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.23 -0.06 23 0 0 0
30DEC26 80.00 P 21.09 21.09 21.09 21.65 -0.06 24 2 19 +2
30DEC26 82.50 P 0.00 0.00 0.00 24.10 -0.11 26 0 0 0
TOTAL PUT 84 4,609 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.90
29JAN26 17.50 C 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.90 +0.26 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.40 +0.26 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.90 +0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.90 +0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.91 +0.26 96 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.90 +0.25 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 1.90 +0.24 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 0.92 +0.19 31 0 106 0
29JAN26 26.00 C 0.29 0.30 0.24 0.19 +0.05 30 27 173 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 112 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 188 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.44 +0.25 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.94 +0.22 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.44 +0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.95 +0.25 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.45 +0.19 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.95 +0.26 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.91 +0.20 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.95 +0.20 0 0 5 0
26FEB26 24.00 C 2.18 2.18 2.18 2.07 +0.15 24 16 61 0
26FEB26 25.00 C 0.00 0.00 0.00 1.30 +0.12 24 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 169 0
26FEB26 27.00 C 0.35 0.41 0.35 0.34 +0.04 24 10 212 +4
26FEB26 28.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 139 0
26FEB26 29.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.54 +0.32 66 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.16 +0.23 77 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.41 +0.19 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.98 +0.27 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.49 +0.01 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.99 +0.26 28 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.49 +0.29 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.14 +0.44 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.50 +0.24 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.99 +0.28 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.19 +0.45 40 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.08 +0.14 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.13 +0.21 23 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.43 +0.14 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.76 +0.13 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.22 +0.11 28 0 32 0
30MAR26 27.00 C 0.00 0.00 0.00 0.78 +0.08 27 0 73 0
30MAR26 28.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 60 0
30MAR26 29.00 C 0.32 0.32 0.32 0.30 +0.05 28 15 666 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.51 +0.03 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.02 +0.05 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.54 +0.34 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.14 +0.30 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.57 +0.31 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.25 +0.54 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.20 +0.28 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.26 +0.19 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.54 +0.40 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.69 +0.14 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.06 +0.11 28 0 108 0
29APR26 26.00 C 1.55 1.55 1.54 1.54 +0.10 28 3 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.36 +0.03 28 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.49 +0.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.09 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.66 +0.18 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.11 +0.14 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.65 +0.16 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.21 +0.19 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.74 +0.19 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.30 +0.22 31 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.37 +0.16 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.57 +0.23 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.76 +0.22 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.03 +0.21 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.39 +0.18 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.85 +0.16 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.40 +0.13 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.04 +0.11 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.76 +0.09 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.54 +0.07 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 +0.05 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.66 +0.10 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.21 +0.13 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.72 +0.13 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.30 +0.28 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.78 +0.12 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.33 +0.12 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.51 +0.16 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 +0.16 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.92 +0.08 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.31 +0.11 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 +0.14 29 0 15 0
29SEP26 26.00 C 2.32 2.32 2.32 2.33 +0.17 29 1 37 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 +0.16 29 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.55 +0.13 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.25 +0.12 29 0 32 0
29SEP26 30.00 C 1.10 1.10 1.10 1.00 +0.10 29 15 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 +0.09 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 +0.07 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 +0.06 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.68 +0.12 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.22 +0.14 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.76 +0.17 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.34 +0.26 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 +0.24 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.44 +0.15 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 +0.16 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 +0.09 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.34 +0.18 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 +0.13 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.08 +0.09 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.71 +0.11 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.28 +0.09 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.93 +0.10 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
30DEC26 30.00 C 1.40 1.40 1.40 1.37 +0.04 29 10 10 +10
30DEC26 31.00 C 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 +0.02 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
TOTAL CALL 97 6,217 +29
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 187 0
29JAN26 26.00 P 0.25 0.25 0.25 0.30 -0.19 32 7 237 0
29JAN26 27.00 P 0.00 0.00 0.00 1.14 -0.24 44 0 111 0
29JAN26 28.00 P 0.00 0.00 0.00 2.16 -0.22 77 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.19 -0.20 112 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.22 -0.14 146 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.25 -0.11 179 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.28 -0.08 211 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.30 -0.09 239 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.23 -0.16 236 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.23 -0.16 256 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.31 -0.08 302 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 158 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 -0.05 25 0 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.36 -0.10 25 0 107 0
26FEB26 26.00 P 0.67 0.67 0.67 0.79 -0.12 25 1 65 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.43 -0.17 26 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.26 -0.25 28 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.21 -0.26 33 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.22 -0.17 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.25 -0.14 49 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.28 -0.09 57 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.31 -0.08 65 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.34 -0.27 73 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.37 -0.02 81 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.40 +0.01 88 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 22 0
30MAR26 22.00 P 0.14 0.14 0.13 0.10 -0.02 28 12 65 +12
30MAR26 23.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 1,219 0
30MAR26 24.00 P 0.00 0.00 0.00 0.43 -0.07 28 0 201 0
30MAR26 25.00 P 0.00 0.00 0.00 0.77 -0.10 28 0 73 0
30MAR26 26.00 P 1.20 1.20 1.20 1.20 -0.12 28 3 161 +3
30MAR26 27.00 P 0.00 0.00 0.00 1.83 -0.13 29 0 47 0
30MAR26 28.00 P 0.00 0.00 0.00 2.52 -0.17 29 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.36 -0.27 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.22 -0.33 30 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.25 -0.14 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.28 -0.09 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.31 -0.08 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.34 -0.27 53 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.37 -0.02 58 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.40 +0.01 63 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.14 -0.22 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.38 -0.07 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.65 -0.06 29 0 9 0
29APR26 25.00 P 1.00 1.00 1.00 1.02 -0.08 29 2 155 +2
29APR26 26.00 P 0.00 0.00 0.00 1.45 -0.13 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.05 -0.14 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.78 -0.14 30 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.39 -0.28 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.43 -0.12 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.26 -0.19 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.28 -0.30 35 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.32 -0.07 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.34 -0.27 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.37 -0.02 49 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.40 +0.01 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 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 0.05 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.03 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.77 -0.02 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.08 25 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.51 -0.11 25 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 2.05 -0.12 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.66 -0.15 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.35 -0.16 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.10 -0.18 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.90 -0.20 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.74 -0.21 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.61 -0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.51 -0.23 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.43 -0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.37 -0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.40 -0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.25 -0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.07 28 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 -0.06 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.65 -0.05 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.10 -0.09 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.63 -0.10 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 3.23 -0.13 27 0 30 0
29SEP26 28.00 P 3.83 3.83 3.83 4.04 +0.03 29 15 30 +15
29SEP26 29.00 P 0.00 0.00 0.00 4.81 +0.07 30 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.51 -0.10 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.37 +0.03 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.20 -0.04 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.93 -0.13 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.89 -0.11 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.79 -0.25 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.80 -0.12 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.70 -0.20 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 1 0
30DEC26 18.00 P 0.32 0.32 0.32 0.28 -0.05 28 2 5 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.05 29 0 0 0
30DEC26 20.00 P 0.60 0.60 0.60 0.63 -0.05 29 1 48 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.87 -0.06 28 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.18 -0.06 28 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.07 28 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.13 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.45 -0.15 28 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.98 -0.14 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.58 -0.15 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.22 -0.12 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.02 -0.08 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.77 -0.07 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 -0.02 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.41 -0.08 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.24 -0.17 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.14 -0.13 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.96 -0.18 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.87 -0.16 29 0 0 0
TOTAL PUT 43 4,846 +36
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$ 430.40
29JAN26 290.00 C 0.00 0.00 0.00 140.45 +4.28 156 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 135.46 +6.87 165 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 130.88 +4.12 235 0 301 0
29JAN26 310.00 C 0.00 0.00 0.00 120.48 +7.40 157 0 26 0
29JAN26 320.00 C 0.00 0.00 0.00 113.78 +10.70 296 0 540 0
29JAN26 330.00 C 0.00 0.00 0.00 100.48 +7.40 128 0 576 0
29JAN26 340.00 C 0.00 0.00 0.00 91.34 +8.16 184 0 30 0
29JAN26 350.00 C 0.00 0.00 0.00 82.91 +9.73 207 0 110 0
29JAN26 360.00 C 0.00 0.00 0.00 70.51 +7.41 95 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 62.35 +9.24 152 0 75 0
29JAN26 380.00 C 48.70 48.70 48.70 51.71 +8.57 118 20 56 0
29JAN26 390.00 C 0.00 0.00 0.00 40.63 +7.42 66 0 290 0
29JAN26 400.00 C 25.90 30.53 25.90 30.74 +7.34 56 3 339 -1
29JAN26 410.00 C 19.00 21.44 19.00 21.61 +8.00 57 55 3,453 -53
29JAN26 420.00 C 6.78 11.88 6.78 11.25 +5.44 32 201 5,205 -58
29JAN26 430.00 C 2.60 4.83 1.85 3.71 +1.50 27 1,268 5,321 -333
29JAN26 440.00 C 0.65 1.26 0.64 1.23 +0.31 34 308 4,772 -130
29JAN26 450.00 C 0.34 0.40 0.24 0.54 +0.10 43 249 5,561 +8
29JAN26 460.00 C 0.25 0.25 0.20 0.30 +0.05 52 17 2,432 +5
29JAN26 470.00 C 0.15 0.15 0.15 0.20 +0.05 61 20 2,654 0
29JAN26 480.00 C 0.10 0.10 0.10 0.14 +0.04 69 136 3,010 +86
29JAN26 490.00 C 0.00 0.00 0.00 0.11 +0.03 77 0 2,235 0
29JAN26 500.00 C 0.00 0.00 0.00 0.10 +0.04 86 0 2,324 0
29JAN26 510.00 C 0.00 0.00 0.00 0.09 +0.05 95 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.08 +0.05 103 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.07 +0.05 110 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.06 +0.05 117 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.05 +0.04 123 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.04 +0.03 128 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.03 +0.02 132 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.02 +0.01 134 0 999 0
30JAN26 300.00 C 0.00 0.00 0.00 130.88 +4.12 190 0 0 0
30JAN26 310.00 C 0.00 0.00 0.00 120.48 +6.35 110 0 0 0
30JAN26 320.00 C 0.00 0.00 0.00 113.78 +7.46 242 0 0 0
30JAN26 330.00 C 0.00 0.00 0.00 100.67 +7.41 130 0 0 0
30JAN26 340.00 C 0.00 0.00 0.00 91.34 +5.55 149 0 0 0
30JAN26 350.00 C 0.00 0.00 0.00 82.91 +7.37 169 0 0 0
30JAN26 360.00 C 0.00 0.00 0.00 70.66 +5.36 90 0 0 0
30JAN26 370.00 C 0.00 0.00 0.00 62.35 +7.27 124 0 0 0
30JAN26 380.00 C 0.00 0.00 0.00 51.71 +7.43 96 0 0 0
30JAN26 390.00 C 0.00 0.00 0.00 40.66 +5.88 54 0 0 0
30JAN26 400.00 C 0.00 0.00 0.00 30.89 +6.76 49 0 0 0
30JAN26 410.00 C 20.18 20.18 20.18 21.61 +7.31 46 15 96 0
30JAN26 420.00 C 8.34 8.34 8.34 11.48 +5.15 28 1 303 0
30JAN26 430.00 C 2.73 5.46 2.73 4.61 +2.14 27 548 1,012 -42
30JAN26 440.00 C 0.95 1.89 0.82 1.59 +0.64 31 416 5,211 -39
30JAN26 450.00 C 0.43 0.70 0.38 0.60 +0.16 36 158 556 +85
30JAN26 460.00 C 0.40 0.40 0.40 0.30 +0.05 42 21 137 -6
30JAN26 470.00 C 0.21 0.21 0.21 0.20 +0.05 49 5 58 +5
30JAN26 480.00 C 0.00 0.00 0.00 0.14 +0.04 56 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 5 0
30JAN26 500.00 C 0.11 0.29 0.10 0.10 +0.04 70 367 367 +367
30JAN26 510.00 C 0.00 0.00 0.00 0.09 +0.05 77 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 0.08 +0.05 84 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 0.07 +0.05 90 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 0.06 +0.05 95 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 0.05 +0.04 100 0 0 0
30JAN26 560.00 C 0.00 0.00 0.00 0.04 +0.03 104 0 0 0
06FEB26 300.00 C 0.00 0.00 0.00 130.88 +3.99 96 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 120.56 +3.86 0 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 113.78 +7.46 130 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 100.67 +4.52 49 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 91.34 +5.55 78 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 82.91 +7.26 90 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 71.18 +5.88 58 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 62.56 +7.27 68 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 51.72 +7.44 50 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 40.92 +5.55 30 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 31.43 +5.59 31 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 22.17 +6.20 28 0 0 0
06FEB26 420.00 C 12.43 12.43 12.43 13.67 +4.54 25 1 3 0
06FEB26 430.00 C 5.15 7.90 5.15 7.53 +2.69 25 166 182 +19
06FEB26 440.00 C 3.00 4.50 2.67 3.85 +1.25 26 519 558 +275
06FEB26 450.00 C 1.39 2.22 1.39 1.97 +0.57 28 155 142 +121
06FEB26 460.00 C 0.86 1.08 0.86 1.06 +0.25 30 210 310 +210
06FEB26 470.00 C 0.68 0.70 0.68 0.54 +0.09 32 75 177 +75
06FEB26 480.00 C 0.00 0.00 0.00 0.28 +0.02 34 0 50 0
06FEB26 490.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
06FEB26 500.00 C 0.24 0.28 0.24 0.10 0.00 38 28 28 +28
06FEB26 510.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 141.30 +5.13 59 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 136.27 +7.54 55 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 131.30 +4.41 54 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 121.15 +4.45 34 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 113.78 +7.46 72 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 101.59 +5.44 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 92.17 +6.38 48 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 83.79 +8.14 54 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 71.48 +6.18 29 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 63.56 +8.27 41 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 53.67 +8.94 36 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 42.77 +7.24 27 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 34.95 +7.55 29 0 547 0
26FEB26 410.00 C 25.00 25.20 24.85 25.04 +5.56 23 89 1,478 -60
26FEB26 420.00 C 16.99 18.00 16.99 17.86 +4.52 23 87 2,701 +79
26FEB26 430.00 C 10.00 13.00 9.72 12.30 +3.47 23 69 1,341 0
26FEB26 440.00 C 6.70 8.70 6.65 8.14 +2.29 23 643 3,548 +167
26FEB26 450.00 C 4.15 5.86 4.15 5.50 +1.62 25 948 2,448 +538
26FEB26 460.00 C 3.00 4.00 3.00 3.69 +1.10 26 276 2,103 +99
26FEB26 470.00 C 2.00 2.61 1.95 2.59 +0.76 27 253 2,201 +110
26FEB26 480.00 C 1.40 1.98 1.40 1.78 +0.55 28 160 2,060 +36
26FEB26 490.00 C 1.25 1.33 1.25 1.21 +0.37 30 24 1,239 +6
26FEB26 500.00 C 1.10 1.15 1.10 0.84 +0.26 31 310 1,469 -15
26FEB26 510.00 C 0.84 0.90 0.84 0.59 +0.18 32 18 988 0
26FEB26 520.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 948 0
26FEB26 530.00 C 0.62 0.62 0.62 0.30 +0.09 34 7 2,780 +7
26FEB26 540.00 C 0.00 0.00 0.00 0.22 +0.06 35 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 254 0
26FEB26 560.00 C 0.45 0.50 0.45 0.12 +0.03 37 10 269 +10
30MAR26 215.00 C 0.00 0.00 0.00 216.15 +7.38 54 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 212.37 +8.58 94 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 207.66 +9.14 94 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 203.16 +9.34 96 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 199.48 +10.64 103 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 192.10 +8.75 79 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 187.01 +8.13 75 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 181.27 +6.15 39 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 177.90 +4.41 79 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 171.72 +4.39 62 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 166.77 +7.82 61 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 162.29 +8.90 66 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 155.72 +5.06 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 151.62 +6.48 51 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 146.54 +8.52 46 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 142.63 +6.46 59 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 137.84 +8.78 59 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 134.79 +7.90 68 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 121.83 +5.13 42 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 113.78 +7.46 53 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 103.14 +6.11 45 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 92.27 +6.48 35 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 83.79 +8.14 40 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 74.63 +9.33 39 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 63.56 +7.42 30 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 55.54 +7.78 32 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 46.56 +8.52 30 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 37.16 +6.77 26 0 2,844 0
30MAR26 410.00 C 25.70 26.00 25.70 30.38 +6.95 27 16 1,621 -16
30MAR26 420.00 C 21.00 22.80 21.00 22.25 +4.58 24 6 4,823 +4
30MAR26 430.00 C 14.55 17.06 14.55 17.00 +3.56 24 235 3,946 +176
30MAR26 440.00 C 12.22 13.11 12.22 13.05 +2.85 25 99 1,349 +87
30MAR26 450.00 C 8.40 10.46 8.40 9.63 +1.86 25 609 5,188 +79
30MAR26 460.00 C 7.50 8.20 7.50 7.01 +0.91 25 127 5,844 +3
30MAR26 470.00 C 5.78 6.30 5.76 5.04 +0.22 26 131 3,595 +86
30MAR26 480.00 C 4.10 5.14 4.01 3.60 -0.23 26 111 2,971 +3
30MAR26 490.00 C 3.29 3.80 3.29 2.54 -0.55 26 16 2,347 +1
30MAR26 500.00 C 2.60 3.43 2.60 1.78 -0.81 26 275 14,633 +47
30MAR26 510.00 C 2.54 2.54 2.54 1.23 -0.94 27 50 2,111 +50
30MAR26 520.00 C 1.96 1.96 1.96 0.84 -1.02 27 30 4,970 +30
30MAR26 530.00 C 1.99 1.99 1.99 0.60 -0.96 27 10 10,572 0
30MAR26 540.00 C 0.00 0.00 0.00 0.42 -0.94 27 0 1,851 0
30MAR26 550.00 C 0.00 0.00 0.00 0.27 -0.88 28 0 529 0
30MAR26 560.00 C 1.33 1.33 1.33 0.19 -0.84 28 10 682 +10
30MAR26 570.00 C 1.10 1.10 1.10 0.13 -0.78 28 4 321 +2
30MAR26 580.00 C 0.00 0.00 0.00 0.09 -0.71 28 0 2,550 0
29APR26 295.00 C 0.00 0.00 0.00 137.84 +7.52 51 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 134.79 +7.90 58 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 124.78 +8.08 53 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 114.90 +8.58 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 104.71 +7.68 45 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 93.86 +8.07 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 83.79 +6.77 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 74.85 +7.50 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 64.92 +8.78 30 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 55.93 +7.76 28 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 47.32 +7.34 27 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 40.02 +7.31 27 0 21 0
29APR26 410.00 C 0.00 0.00 0.00 32.91 +6.58 26 0 67 0
29APR26 420.00 C 24.74 24.74 24.74 25.29 +3.96 24 11 215 +11
29APR26 430.00 C 20.08 20.80 20.04 20.45 +3.20 24 113 818 +68
29APR26 440.00 C 16.80 16.80 16.80 17.11 +3.27 25 6 330 +1
29APR26 450.00 C 12.80 14.20 12.80 13.69 +2.92 26 110 698 +83
29APR26 460.00 C 11.34 12.00 11.34 11.45 +3.10 27 112 833 -98
29APR26 470.00 C 8.62 10.17 8.62 9.48 +3.08 27 171 442 +71
29APR26 480.00 C 7.58 8.32 7.58 7.81 +2.95 28 79 882 +47
29APR26 490.00 C 6.18 7.34 6.18 6.44 +2.81 29 159 670 +159
29APR26 500.00 C 5.27 6.14 5.27 5.41 +2.69 29 297 17,073 +275
29APR26 510.00 C 4.40 5.37 4.40 4.47 +2.30 30 73 993 +53
29APR26 520.00 C 4.39 4.39 4.39 3.83 +1.97 31 15 4,158 0
29APR26 530.00 C 3.73 3.73 3.73 3.20 +1.64 31 50 644 0
29APR26 540.00 C 0.00 0.00 0.00 2.77 +1.41 32 0 120 0
29APR26 550.00 C 0.00 0.00 0.00 2.31 +1.16 33 0 105 0
29APR26 560.00 C 2.79 2.79 2.79 2.04 +1.01 34 30 216 +30
29APR26 570.00 C 2.03 2.48 2.03 1.75 +0.84 34 21 171 +21
29APR26 580.00 C 1.98 2.21 1.98 1.53 +0.73 35 50 403 +35
29JUN26 220.00 C 0.00 0.00 0.00 214.54 +10.75 76 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 209.83 +8.25 74 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 203.16 +9.34 65 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 199.48 +9.94 69 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 192.10 +8.24 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 187.01 +8.13 52 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 181.47 +4.87 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 177.90 +4.41 54 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 172.10 +4.63 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 168.07 +4.79 51 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 162.29 +8.32 45 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 158.00 +7.34 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 153.59 +6.87 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 147.96 +9.88 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 144.01 +5.94 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.47 +8.15 42 0 0 0
29JUN26 300.00 C 130.80 130.80 130.80 134.79 +7.90 45 3 128 +3
29JUN26 310.00 C 0.00 0.00 0.00 124.78 +8.08 41 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 114.90 +8.58 38 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 104.71 +7.68 35 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 93.86 +8.07 30 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 83.79 +5.92 26 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 76.23 +6.06 28 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 68.48 +8.87 29 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 60.32 +8.71 28 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 51.95 +7.09 26 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 46.40 +6.68 27 0 350 0
29JUN26 410.00 C 36.31 36.31 36.31 38.57 +4.84 25 1 187 +1
29JUN26 420.00 C 0.00 0.00 0.00 32.80 +3.99 25 0 864 0
29JUN26 430.00 C 28.00 28.00 28.00 28.13 +3.51 25 20 818 +19
29JUN26 440.00 C 0.00 0.00 0.00 24.35 +2.90 26 0 706 0
29JUN26 450.00 C 21.00 21.00 21.00 21.05 +2.56 26 2 1,123 0
29JUN26 460.00 C 0.00 0.00 0.00 18.27 +2.38 27 0 3,204 0
29JUN26 470.00 C 0.00 0.00 0.00 15.49 +1.85 27 0 1,617 0
29JUN26 480.00 C 14.18 14.18 14.18 13.23 +1.58 27 2 2,242 0
29JUN26 490.00 C 12.35 12.43 12.35 11.11 +1.05 27 108 2,404 +108
29JUN26 500.00 C 0.00 0.00 0.00 9.52 +0.91 28 0 1,636 0
29JUN26 510.00 C 0.00 0.00 0.00 7.97 +0.51 28 0 310 0
29JUN26 520.00 C 8.70 8.70 8.70 6.84 +0.39 28 1 737 0
29JUN26 530.00 C 0.00 0.00 0.00 5.71 +0.15 28 0 2,895 0
29JUN26 540.00 C 0.00 0.00 0.00 4.92 +0.18 29 0 707 0
29JUN26 550.00 C 0.00 0.00 0.00 4.03 -0.18 29 0 161 0
29JUN26 560.00 C 0.00 0.00 0.00 3.54 -0.07 29 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.03 -0.25 29 0 215 0
29JUN26 580.00 C 0.00 0.00 0.00 2.54 -0.23 30 0 377 0
29SEP26 290.00 C 0.00 0.00 0.00 145.19 +7.12 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 138.47 +5.46 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 136.00 +9.11 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 126.71 +8.60 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 117.73 +7.14 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 108.83 +7.18 32 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 100.14 +10.04 30 0 1 0
29SEP26 350.00 C 84.00 84.00 84.00 91.42 +6.11 29 1 49 +1
29SEP26 360.00 C 0.00 0.00 0.00 82.55 +6.95 28 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 73.90 +3.46 26 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 69.42 +8.22 28 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 58.96 +5.08 25 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 55.89 +6.79 27 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 49.53 +6.45 27 0 674 0
29SEP26 420.00 C 42.54 42.54 41.23 42.59 +4.37 26 139 262 +136
29SEP26 430.00 C 36.96 36.96 36.71 37.93 +4.01 26 75 228 +75
29SEP26 440.00 C 32.96 32.96 32.96 33.64 +3.35 26 30 1,435 +30
29SEP26 450.00 C 0.00 0.00 0.00 30.38 +3.24 26 0 826 0
29SEP26 460.00 C 0.00 0.00 0.00 27.45 +3.27 27 0 163 0
29SEP26 470.00 C 24.00 24.00 24.00 25.21 +3.49 28 1 1,491 +1
29SEP26 480.00 C 0.00 0.00 0.00 22.69 +3.42 28 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 20.46 +3.06 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 18.62 +2.64 29 0 355 0
29SEP26 510.00 C 0.00 0.00 0.00 16.98 +2.55 29 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 15.39 +2.23 30 0 254 0
29SEP26 530.00 C 13.70 13.70 13.70 14.23 +2.28 30 80 180 +70
29SEP26 540.00 C 0.00 0.00 0.00 13.08 +2.61 31 0 29 0
29SEP26 550.00 C 0.00 0.00 0.00 12.60 +2.81 32 0 214 0
29SEP26 560.00 C 0.00 0.00 0.00 11.41 +2.86 32 0 198 0
29SEP26 570.00 C 8.76 8.76 8.76 10.31 +2.61 32 1 62 +1
29SEP26 580.00 C 0.00 0.00 0.00 9.56 +2.50 33 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 147.37 +9.30 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 143.26 +10.25 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 136.00 +8.52 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 127.18 +8.13 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 119.81 +6.40 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 111.66 +7.45 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 103.86 +10.36 28 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 94.56 +8.14 26 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 85.67 +6.13 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 80.60 +7.50 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 72.55 +5.61 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 66.66 +5.46 26 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 60.94 +4.32 26 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 57.29 +6.54 27 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 50.75 +4.81 26 0 696 0
30DEC26 430.00 C 41.80 41.80 41.80 46.15 +4.45 26 3 419 +3
30DEC26 440.00 C 0.00 0.00 0.00 42.13 +4.39 26 0 339 0
30DEC26 450.00 C 0.00 0.00 0.00 38.12 +3.61 26 0 48 0
30DEC26 460.00 C 0.00 0.00 0.00 34.92 +3.63 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 31.73 +3.28 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 29.00 +2.94 27 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 27.26 +3.36 28 0 11 0
30DEC26 500.00 C 24.00 24.00 24.00 24.00 +1.99 28 10 401 +10
30DEC26 510.00 C 21.80 21.80 21.80 23.13 +2.82 29 1 24 +1
30DEC26 520.00 C 0.00 0.00 0.00 21.33 +2.71 29 0 228 0
30DEC26 530.00 C 0.00 0.00 0.00 19.15 +2.08 29 0 102 0
30DEC26 540.00 C 0.00 0.00 0.00 17.78 +2.21 29 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 15.96 +1.88 29 0 10 0
30DEC26 560.00 C 15.20 15.20 15.20 14.84 +1.97 30 4 5 +4
TOTAL CALL 11,364 240,084 +3,380
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 163 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 156 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 143 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 130 0 882 0
29JAN26 330.00 P 0.01 0.01 0.01 0.02 +0.01 125 22 557 +22
29JAN26 340.00 P 0.01 0.01 0.01 0.03 +0.02 116 30 407 +30
29JAN26 350.00 P 0.03 0.03 0.02 0.04 +0.03 106 53 898 +3
29JAN26 360.00 P 0.00 0.00 0.00 0.05 +0.03 95 0 2,176 0
29JAN26 370.00 P 0.00 0.00 0.00 0.07 +0.04 85 0 2,779 0
29JAN26 380.00 P 0.10 0.10 0.05 0.10 +0.05 75 106 4,169 -31
29JAN26 390.00 P 0.10 0.10 0.10 0.17 +0.05 66 2 5,739 -2
29JAN26 400.00 P 0.20 0.22 0.12 0.27 -0.03 56 175 7,533 +124
29JAN26 410.00 P 0.60 0.60 0.16 0.49 -0.37 46 1,451 4,426 +544
29JAN26 420.00 P 1.60 1.62 0.50 1.10 -1.52 36 485 3,428 -279
29JAN26 430.00 P 5.58 6.50 3.00 3.05 -5.86 25 636 2,554 +9
29JAN26 440.00 P 15.00 15.00 9.78 10.72 -7.15 34 74 1,437 0
29JAN26 450.00 P 20.17 20.45 20.17 20.36 -7.77 48 12 204 -7
29JAN26 460.00 P 0.00 0.00 0.00 29.86 -7.32 52 0 541 0
29JAN26 470.00 P 0.00 0.00 0.00 40.95 -7.49 91 0 89 0
29JAN26 480.00 P 0.00 0.00 0.00 49.71 -7.34 70 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 59.68 -8.83 78 0 30 0
29JAN26 500.00 P 0.00 0.00 0.00 69.68 -7.33 88 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 81.65 -7.97 164 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 91.65 -6.86 178 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 99.65 -7.35 113 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 111.58 -6.94 202 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 119.68 -8.84 136 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 131.59 -9.52 226 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 139.65 -7.35 148 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 151.44 -7.05 245 0 0 0
30JAN26 300.00 P 0.00 0.00 0.00 0.01 -0.07 128 0 0 0
30JAN26 310.00 P 0.00 0.00 0.00 0.01 -0.09 117 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 -0.11 106 0 0 0
30JAN26 330.00 P 0.00 0.00 0.00 0.02 -0.13 102 0 0 0
30JAN26 340.00 P 0.00 0.00 0.00 0.03 -0.14 95 0 0 0
30JAN26 350.00 P 0.00 0.00 0.00 0.04 -0.18 87 0 0 0
30JAN26 360.00 P 0.00 0.00 0.00 0.05 -0.21 78 0 33 0
30JAN26 370.00 P 0.00 0.00 0.00 0.07 -0.27 70 0 0 0
30JAN26 380.00 P 0.00 0.00 0.00 0.10 -0.35 61 0 0 0
30JAN26 390.00 P 0.00 0.00 0.00 0.17 -0.46 54 0 16 0
30JAN26 400.00 P 0.00 0.00 0.00 0.27 -0.66 46 0 120 0
30JAN26 410.00 P 0.65 0.65 0.29 0.49 -1.08 37 78 737 +54
30JAN26 420.00 P 1.90 2.35 1.00 1.30 -1.82 31 485 1,283 +47
30JAN26 430.00 P 7.00 7.00 3.77 3.86 -5.29 26 615 418 +185
30JAN26 440.00 P 12.56 12.56 12.56 11.21 -6.66 32 1 63 0
30JAN26 450.00 P 0.00 0.00 0.00 20.36 -7.77 39 0 30 0
30JAN26 460.00 P 0.00 0.00 0.00 29.86 -7.32 43 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 40.95 -7.49 75 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 49.71 -9.00 58 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 59.68 -8.83 65 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 69.78 -7.23 80 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 81.65 -7.97 134 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 91.65 -6.86 146 0 0 0
30JAN26 530.00 P 0.00 0.00 0.00 99.78 -7.22 106 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 111.58 -6.94 165 0 0 0
30JAN26 550.00 P 0.00 0.00 0.00 119.68 -8.84 113 0 0 0
30JAN26 560.00 P 0.00 0.00 0.00 131.59 -9.52 185 0 0 0
06FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.07 70 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.09 64 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.11 58 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.02 -0.13 56 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.03 -0.14 52 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.04 -0.18 47 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.05 -0.21 42 0 130 0
06FEB26 370.00 P 0.00 0.00 0.00 0.07 -0.27 38 0 0 0
06FEB26 380.00 P 0.21 0.21 0.21 0.10 -0.46 34 5 5 +5
06FEB26 390.00 P 0.00 0.00 0.00 0.27 -0.70 32 0 15 0
06FEB26 400.00 P 0.00 0.00 0.00 0.63 -1.05 30 0 5 0
06FEB26 410.00 P 1.80 1.80 1.22 1.48 -1.54 28 127 344 +93
06FEB26 420.00 P 4.45 4.68 2.90 3.27 -2.24 26 621 284 +223
06FEB26 430.00 P 9.33 9.33 6.43 6.75 -4.55 25 71 55 +54
06FEB26 440.00 P 17.01 17.01 13.30 13.13 -6.03 26 32 32 +32
06FEB26 450.00 P 0.00 0.00 0.00 21.55 -7.44 29 0 0 0
06FEB26 460.00 P 0.00 0.00 0.00 30.67 -6.86 32 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 40.95 -7.49 42 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 49.71 -9.00 34 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 59.68 -8.83 38 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 71.69 -5.32 68 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 81.65 -7.97 75 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 91.65 -6.86 81 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 99.78 -7.22 61 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 111.58 -8.93 92 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 171 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 -0.09 37 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 -0.11 33 0 1,056 0
26FEB26 330.00 P 0.00 0.00 0.00 0.03 -0.12 33 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.05 -0.12 32 0 678 0
26FEB26 350.00 P 0.00 0.00 0.00 0.11 -0.11 31 0 392 0
26FEB26 360.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 802 0
26FEB26 370.00 P 0.60 0.60 0.60 0.42 -0.02 29 5 1,911 0
26FEB26 380.00 P 0.90 0.90 0.85 0.79 -0.13 28 70 3,441 +40
26FEB26 390.00 P 1.40 1.40 1.31 1.42 -0.37 26 7 9,755 +1
26FEB26 400.00 P 2.70 2.75 2.15 2.49 -0.65 25 97 4,963 +22
26FEB26 410.00 P 5.00 5.00 3.72 4.24 -1.26 24 311 4,487 +151
26FEB26 420.00 P 8.07 8.39 6.36 6.84 -2.29 23 669 2,885 -77
26FEB26 430.00 P 12.92 12.92 10.41 10.85 -3.89 23 1,406 1,613 -75
26FEB26 440.00 P 16.38 17.15 16.38 17.19 -4.65 24 44 915 +14
26FEB26 450.00 P 25.31 25.31 24.18 24.34 -5.78 25 31 565 +10
26FEB26 460.00 P 0.00 0.00 0.00 32.56 -6.23 26 0 439 0
26FEB26 470.00 P 44.20 44.20 43.40 41.37 -8.11 27 2 257 -2
26FEB26 480.00 P 51.60 52.00 49.60 51.44 -7.27 32 56 571 -8
26FEB26 490.00 P 0.00 0.00 0.00 60.13 -8.38 29 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 71.69 -5.39 41 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 81.65 -7.97 45 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 92.31 -6.20 52 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 99.78 -10.33 39 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 111.58 -8.93 55 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 119.68 -8.84 43 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 131.59 -9.52 62 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 51 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.06 +0.05 34 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.08 0.00 33 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 1,236 0
30MAR26 320.00 P 0.00 0.00 0.00 0.25 +0.13 32 0 1,016 0
30MAR26 330.00 P 0.00 0.00 0.00 0.43 +0.28 31 0 933 0
30MAR26 340.00 P 0.89 0.89 0.89 0.70 +0.43 30 9 1,559 -9
30MAR26 350.00 P 1.11 1.11 1.11 1.11 +0.51 30 15 7,152 0
30MAR26 360.00 P 1.50 1.50 1.50 1.64 +0.46 29 100 8,061 0
30MAR26 370.00 P 2.00 2.08 2.00 2.48 +0.33 28 6 1,837 0
30MAR26 380.00 P 3.38 3.38 2.98 3.68 -0.02 27 81 2,531 +32
30MAR26 390.00 P 5.08 5.23 4.39 5.32 -0.30 26 192 2,785 +105
30MAR26 400.00 P 7.65 7.67 6.40 7.51 -0.89 26 143 4,415 +54
30MAR26 410.00 P 10.86 11.28 9.30 10.36 -1.79 25 158 4,911 -20
30MAR26 420.00 P 14.35 14.50 13.41 13.97 -2.86 24 83 4,132 +65
30MAR26 430.00 P 20.02 20.02 19.20 18.87 -4.14 24 77 4,930 +24
30MAR26 440.00 P 0.00 0.00 0.00 25.61 -5.62 25 0 1,589 0
30MAR26 450.00 P 0.00 0.00 0.00 31.30 -6.29 24 0 954 0
30MAR26 460.00 P 41.68 41.68 40.90 39.68 -6.21 25 227 781 +133
30MAR26 470.00 P 0.00 0.00 0.00 46.46 -9.09 22 0 215 0
30MAR26 480.00 P 0.00 0.00 0.00 54.88 -8.91 21 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 64.35 -8.20 21 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 74.37 -6.22 24 0 53 0
30MAR26 510.00 P 0.00 0.00 0.00 82.74 -8.83 0 0 24 0
30MAR26 520.00 P 0.00 0.00 0.00 92.31 -11.65 0 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 104.17 -8.16 30 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 111.58 -9.97 0 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 123.82 -8.17 32 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 131.59 -9.69 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 141.87 -10.42 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 151.44 -10.43 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
29APR26 300.00 P 0.76 0.77 0.76 0.10 +0.02 28 60 80 +58
29APR26 310.00 P 0.84 0.85 0.84 0.19 +0.08 28 7 15 +7
29APR26 320.00 P 0.00 0.00 0.00 0.35 +0.09 27 0 51 0
29APR26 330.00 P 1.20 1.20 1.20 0.61 +0.11 27 6 43 0
29APR26 340.00 P 0.00 0.00 0.00 1.01 +0.09 27 0 309 0
29APR26 350.00 P 0.00 0.00 0.00 1.62 +0.03 27 0 519 0
29APR26 360.00 P 2.50 2.50 2.50 2.44 -0.21 26 100 288 +83
29APR26 370.00 P 3.79 3.79 3.32 3.53 -0.50 26 60 696 +60
29APR26 380.00 P 5.26 5.26 4.60 5.10 -0.77 25 43 437 +13
29APR26 390.00 P 6.63 6.63 6.63 7.18 -1.25 25 10 330 -10
29APR26 400.00 P 0.00 0.00 0.00 9.82 -1.86 25 0 1,394 0
29APR26 410.00 P 13.02 13.31 12.54 13.10 -2.55 24 507 2,145 +504
29APR26 420.00 P 17.00 17.00 17.00 17.07 -3.29 24 1 527 0
29APR26 430.00 P 23.95 23.95 23.95 22.42 -4.04 24 15 432 +15
29APR26 440.00 P 28.73 28.73 28.73 29.07 -2.98 25 15 161 +15
29APR26 450.00 P 0.00 0.00 0.00 35.53 -3.83 25 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 42.54 -6.06 25 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 51.48 -4.59 27 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 58.17 -6.58 25 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 66.62 -5.93 24 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 77.64 -7.55 29 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 84.81 -8.84 24 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 95.30 -8.69 28 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 104.17 -9.74 26 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 111.84 -9.71 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 123.82 -8.17 27 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 132.50 -10.47 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 141.87 -10.42 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 154.12 -7.95 35 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 265 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.26 -0.06 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.35 -0.07 26 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.63 -0.09 26 0 309 0
29JUN26 320.00 P 2.10 2.10 2.10 1.04 -0.17 26 2 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.64 -0.27 26 0 2,344 0
29JUN26 340.00 P 0.00 0.00 0.00 2.49 -0.41 26 0 1,632 0
29JUN26 350.00 P 0.00 0.00 0.00 3.63 -0.61 26 0 2,829 0
29JUN26 360.00 P 5.44 5.44 5.44 5.12 -0.88 26 50 4,128 0
29JUN26 370.00 P 6.84 6.84 6.83 6.83 -1.17 26 43 1,965 +23
29JUN26 380.00 P 9.91 9.91 9.91 8.96 -1.34 25 50 2,008 0
29JUN26 390.00 P 11.57 11.82 11.51 11.75 -1.84 25 350 1,251 +105
29JUN26 400.00 P 15.00 15.00 14.51 15.01 -2.00 25 21 2,625 -21
29JUN26 410.00 P 18.00 18.75 18.00 18.79 -2.47 25 500 800 +500
29JUN26 420.00 P 23.11 23.11 23.11 23.33 -2.90 25 1 1,383 +1
29JUN26 430.00 P 28.30 28.30 28.30 28.67 -3.38 25 1 1,245 -1
29JUN26 440.00 P 0.00 0.00 0.00 34.60 -3.98 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 41.20 -6.07 26 0 495 0
29JUN26 460.00 P 0.00 0.00 0.00 46.76 -5.01 25 0 897 0
29JUN26 470.00 P 0.00 0.00 0.00 56.05 -3.37 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 61.53 -5.80 25 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 72.07 -5.43 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 79.92 -6.41 27 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 87.82 -9.38 26 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 95.30 -8.69 23 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 105.37 -9.73 25 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 115.19 -9.64 26 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.98 -7.29 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 133.67 -9.30 24 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 142.51 -9.78 0 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 154.12 -8.21 29 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.09 -0.22 27 0 118 0
29SEP26 295.00 P 0.00 0.00 0.00 1.32 -0.28 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.60 -0.29 27 0 291 0
29SEP26 310.00 P 0.00 0.00 0.00 2.29 -0.49 27 0 196 0
29SEP26 320.00 P 0.00 0.00 0.00 3.34 -0.47 27 0 929 0
29SEP26 330.00 P 0.00 0.00 0.00 4.56 -0.67 27 0 671 0
29SEP26 340.00 P 0.00 0.00 0.00 6.01 -0.94 27 0 877 0
29SEP26 350.00 P 8.88 8.95 8.57 7.94 -0.99 27 89 805 0
29SEP26 360.00 P 0.00 0.00 0.00 10.16 -1.31 27 0 1,510 0
29SEP26 370.00 P 0.00 0.00 0.00 12.73 -1.62 27 0 2,494 0
29SEP26 380.00 P 16.65 17.00 16.06 15.79 -1.82 27 23 791 +13
29SEP26 390.00 P 0.00 0.00 0.00 18.32 -2.93 26 0 1,589 0
29SEP26 400.00 P 0.00 0.00 0.00 21.96 -3.64 26 0 531 0
29SEP26 410.00 P 0.00 0.00 0.00 27.33 -2.98 27 0 927 0
29SEP26 420.00 P 0.00 0.00 0.00 32.20 -3.34 27 0 308 0
29SEP26 430.00 P 0.00 0.00 0.00 36.31 -4.91 26 0 210 0
29SEP26 440.00 P 0.00 0.00 0.00 43.50 -4.05 28 0 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 50.25 -4.18 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 57.19 -1.95 28 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 63.82 -4.76 28 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 72.59 -4.78 30 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 79.43 -3.02 29 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 86.20 -7.17 29 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 97.80 -4.11 32 0 500 0
29SEP26 520.00 P 0.00 0.00 0.00 102.24 -4.98 29 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 109.61 -8.85 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 118.44 -8.70 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 127.24 -7.78 27 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 138.32 -9.20 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 145.47 -8.99 27 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 154.73 -9.91 27 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 2.48 -0.21 27 0 101 0
30DEC26 295.00 P 0.00 0.00 0.00 2.81 -0.40 27 0 82 0
30DEC26 300.00 P 0.00 0.00 0.00 3.40 -0.32 27 0 141 0
30DEC26 310.00 P 0.00 0.00 0.00 4.47 -0.49 27 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 5.92 -0.48 27 0 296 0
30DEC26 330.00 P 8.90 8.90 8.90 7.57 -0.71 27 3 239 0
30DEC26 340.00 P 0.00 0.00 0.00 9.53 -0.80 27 0 66 0
30DEC26 350.00 P 0.00 0.00 0.00 11.87 -1.01 27 0 499 0
30DEC26 360.00 P 0.00 0.00 0.00 14.44 -1.25 27 0 362 0
30DEC26 370.00 P 0.00 0.00 0.00 17.47 -1.48 27 0 631 0
30DEC26 380.00 P 20.88 20.88 20.88 20.12 -2.43 27 3 187 0
30DEC26 390.00 P 0.00 0.00 0.00 23.61 -2.97 27 0 353 0
30DEC26 400.00 P 28.50 28.50 28.50 27.60 -3.38 27 1 358 0
30DEC26 410.00 P 0.00 0.00 0.00 32.93 -2.91 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 38.19 -2.58 28 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 43.27 -3.40 28 0 498 0
30DEC26 440.00 P 0.00 0.00 0.00 49.13 -3.59 28 0 365 0
30DEC26 450.00 P 0.00 0.00 0.00 55.46 -4.13 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 62.53 -3.96 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 69.47 -2.07 29 0 5 0
30DEC26 480.00 P 0.00 0.00 0.00 74.09 -5.29 27 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 84.57 -1.71 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 90.92 -3.28 29 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 99.39 -6.03 30 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 109.01 -5.28 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 116.18 -3.19 30 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 125.06 -3.11 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 135.33 -5.86 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 139.42 -8.79 28 0 0 0
TOTAL PUT 10,831 191,324 +2,931
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$ 27.28
29JAN26 18.00 C 0.00 0.00 0.00 9.28 -0.08 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.78 -0.08 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.28 -0.08 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.78 -0.08 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.28 -0.09 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.28 -0.09 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.28 -0.09 0 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.29 -0.09 32 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 191 0
29JAN26 28.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 122 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 6 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 0.00 156 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.33 -0.08 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.83 -0.08 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.33 -0.08 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.29 -0.12 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 -0.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.34 -0.06 17 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.39 -0.04 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.58 -0.02 23 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.88 -0.06 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.44 -0.04 22 0 42 0
26FEB26 29.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 179 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.86 -0.02 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.30 -0.09 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.81 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.32 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.82 -0.06 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.33 -0.08 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.82 -0.09 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.88 -0.03 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.35 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.36 -0.07 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.41 -0.05 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.43 -0.06 23 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.54 -0.04 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.62 -0.09 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 1.91 -0.02 24 0 27 0
30MAR26 27.00 C 0.00 0.00 0.00 1.26 -0.05 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 65 0
30MAR26 29.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.27 -0.03 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.39 -0.11 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.89 -0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.52 +0.01 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.62 +0.11 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.52 +0.06 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.59 -0.06 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.67 +0.07 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.86 +0.01 24 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.13 -0.03 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.53 -0.03 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 138 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 0.00 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 11.41 -0.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.94 -0.03 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.43 -0.09 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.96 -0.03 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.47 -0.05 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.98 -0.07 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.50 -0.06 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.00 -0.06 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.52 -0.05 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.62 +0.02 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.61 -0.05 27 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.70 -0.07 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.83 -0.08 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.07 -0.03 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.34 -0.05 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 1.75 -0.08 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.25 -0.09 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 0.89 -0.07 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.63 0.00 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.43 0.00 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.00 -0.02 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.47 -0.07 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.98 -0.07 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.50 -0.07 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.00 -0.08 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.52 -0.09 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.62 -0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.66 -0.06 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 +0.01 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.02 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.29 -0.04 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.69 -0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -0.04 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.76 -0.04 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 -0.03 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 -0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.02 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.02 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 -0.02 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.50 -0.07 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -0.10 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.52 -0.11 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.62 -0.09 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.68 -0.09 22 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.83 -0.10 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 +0.04 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.62 -0.06 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.05 -0.06 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.48 -0.05 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.06 -0.05 23 0 0 0
30DEC26 29.00 C 1.58 1.58 1.58 1.70 -0.04 23 5 15 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.40 -0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
TOTAL CALL 5 2,538 +5
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 256 0
29JAN26 27.00 P 0.16 0.17 0.16 0.15 -0.01 33 5 305 0
29JAN26 28.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 153 0
29JAN26 29.00 P 0.00 0.00 0.00 1.77 +0.08 61 0 15 -7
29JAN26 30.00 P 0.00 0.00 0.00 2.80 +0.08 95 0 0 -15
29JAN26 31.00 P 0.00 0.00 0.00 3.81 +0.06 122 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.79 +0.04 137 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.81 +0.05 165 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.78 +0.03 170 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.82 +0.06 207 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.80 +0.05 216 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.81 +0.05 237 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.81 +0.06 254 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 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 23 0 95 0
26FEB26 26.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 105 0
26FEB26 27.00 P 0.51 0.60 0.51 0.58 +0.02 23 45 87 +31
26FEB26 28.00 P 1.12 1.12 1.12 1.12 +0.01 23 10 85 0
26FEB26 29.00 P 0.00 0.00 0.00 1.90 +0.04 25 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.81 +0.09 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.81 +0.06 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.86 +0.09 44 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.81 +0.05 46 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.91 +0.15 59 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.90 +0.14 64 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.92 +0.17 70 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.85 +0.09 70 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.85 +0.10 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 24 0 33 0
30MAR26 25.00 P 0.00 0.00 0.00 0.25 0.00 24 0 116 0
30MAR26 26.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.90 +0.01 24 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.42 +0.02 24 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.11 +0.03 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.92 +0.04 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.85 +0.05 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.87 +0.10 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.81 +0.05 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.91 +0.15 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.90 +0.14 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.92 +0.17 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.85 +0.09 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.85 +0.10 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.69 +0.05 24 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 1.09 +0.04 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.61 +0.03 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.25 +0.01 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.85 0.00 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.87 +0.05 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.90 +0.14 32 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.91 +0.15 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.93 +0.17 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.92 +0.17 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.85 +0.09 43 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 0.30 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.82 +0.02 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.24 +0.03 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.73 +0.06 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.30 +0.08 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.96 +0.01 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.75 +0.09 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.61 +0.11 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.47 +0.17 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.09 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.35 +0.10 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.29 +0.11 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.25 +0.07 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.22 +0.08 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.23 +0.14 30 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 0.07 +0.01 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 0.28 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.96 +0.02 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.33 +0.03 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 +0.03 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 +0.04 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.04 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 +0.06 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.28 +0.05 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.07 +0.06 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.91 +0.07 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 +0.08 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 +0.07 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.63 +0.08 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.59 +0.08 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.56 +0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.55 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 +0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 +0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.04 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.04 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.71 +0.04 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.43 +0.05 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 +0.06 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.01 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.87 +0.06 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 +0.07 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.68 +0.07 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 +0.08 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.59 +0.08 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.57 +0.08 32 0 0 0
TOTAL PUT 60 2,704 +9
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$ 134.50
29JAN26 70.00 C 0.00 0.00 0.00 64.51 +2.52 0 0 49 0
29JAN26 72.50 C 0.00 0.00 0.00 62.01 +3.49 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 59.51 +3.36 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 57.01 +2.55 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 54.51 +2.41 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 52.01 +3.49 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 49.51 +2.39 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 47.57 +3.63 349 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 44.51 +2.28 0 0 273 0
29JAN26 92.50 C 0.00 0.00 0.00 42.01 +3.12 0 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 39.52 +3.50 155 1 30 0
29JAN26 97.50 C 0.00 0.00 0.00 37.02 +2.49 144 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 34.52 +3.50 132 0 114 0
29JAN26 102.50 C 31.21 32.06 31.21 32.06 +2.68 156 2 400 -2
29JAN26 105.00 C 29.06 29.79 29.06 29.51 +3.48 0 65 4,325 -50
29JAN26 107.50 C 27.20 27.20 27.20 27.02 +2.79 99 10 848 -10
29JAN26 110.00 C 0.00 0.00 0.00 24.52 +3.19 88 0 1,318 0
29JAN26 112.50 C 22.02 22.02 22.02 22.02 +3.49 78 2 710 0
29JAN26 115.00 C 19.29 19.81 19.19 19.52 +3.49 67 46 2,700 +4
29JAN26 117.50 C 16.60 17.20 16.50 17.02 +3.48 57 247 7,105 -117
29JAN26 120.00 C 13.85 14.74 13.70 14.53 +3.48 61 347 2,641 -196
29JAN26 122.50 C 10.28 11.92 10.20 12.14 +3.55 73 66 1,672 -48
29JAN26 125.00 C 7.80 9.80 7.80 9.53 +3.37 40 260 4,785 -220
29JAN26 127.50 C 5.42 7.40 5.42 7.00 +3.27 0 45 2,504 -39
29JAN26 130.00 C 2.60 5.00 2.37 4.65 +2.88 33 139 3,051 -47
29JAN26 132.50 C 1.10 2.70 1.07 2.61 +1.90 34 452 1,344 -300
29JAN26 135.00 C 0.26 1.03 0.26 0.88 +0.65 27 1,112 816 +133
29JAN26 137.50 C 0.12 0.30 0.12 0.30 +0.23 31 326 924 -38
29JAN26 140.00 C 0.04 0.09 0.04 0.12 +0.10 36 59 1,085 -15
29JAN26 142.50 C 0.00 0.00 0.00 0.05 +0.04 41 0 752 0
29JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1,038 0
29JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 37.02 +2.48 0 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 34.98 +3.01 200 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 32.06 +2.68 124 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 29.53 +2.70 92 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 27.47 +3.21 158 0 0 0
30JAN26 110.00 C 0.00 0.00 0.00 25.02 +3.33 149 0 0 0
30JAN26 112.50 C 0.00 0.00 0.00 22.50 +3.37 134 0 0 0
30JAN26 115.00 C 0.00 0.00 0.00 20.00 +3.43 121 0 0 0
30JAN26 117.50 C 0.00 0.00 0.00 17.53 +3.93 109 0 0 0
30JAN26 120.00 C 0.00 0.00 0.00 14.53 +3.39 40 0 0 0
30JAN26 122.50 C 0.00 0.00 0.00 12.14 +3.19 58 0 0 0
30JAN26 125.00 C 0.00 0.00 0.00 9.57 +3.29 40 0 0 0
30JAN26 127.50 C 7.50 7.50 7.05 7.05 +3.17 27 97 50 -47
30JAN26 130.00 C 4.20 4.20 4.00 4.79 +2.90 33 10 250 0
30JAN26 132.50 C 1.20 2.79 1.20 2.67 +1.87 29 291 429 +240
30JAN26 135.00 C 0.74 1.16 0.72 1.12 +0.84 27 1,059 594 +447
30JAN26 137.50 C 0.12 0.40 0.12 0.42 +0.34 29 36 37 +36
30JAN26 140.00 C 0.00 0.00 0.00 0.15 +0.12 31 0 5 0
30JAN26 142.50 C 0.00 0.00 0.00 0.06 +0.05 34 0 0 0
30JAN26 145.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JAN26 147.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 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 65 0 0 0
30JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 35.40 +3.36 125 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 32.26 +2.88 86 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 30.08 +3.17 96 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 27.90 +3.54 100 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 25.09 +3.40 82 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 22.50 +3.25 71 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 20.19 +3.47 70 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 17.53 +3.32 58 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 15.07 +3.35 52 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 12.18 +3.23 30 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 9.78 +3.18 29 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 7.47 +3.02 28 0 0 0
06FEB26 130.00 C 3.77 4.80 3.77 5.34 +2.67 26 31 32 +29
06FEB26 132.50 C 2.97 3.47 2.92 3.47 +1.98 25 317 250 +180
06FEB26 135.00 C 1.10 2.06 1.10 1.97 +1.22 24 399 225 +208
06FEB26 137.50 C 0.76 1.07 0.76 1.02 +0.67 24 451 294 +284
06FEB26 140.00 C 0.44 0.57 0.40 0.51 +0.36 24 209 353 +195
06FEB26 142.50 C 0.22 0.22 0.20 0.25 +0.19 25 68 160 +60
06FEB26 145.00 C 0.11 0.16 0.11 0.11 +0.08 26 82 82 +82
06FEB26 147.50 C 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
06FEB26 150.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
06FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
06FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 59.68 +3.39 0 0 168 0
26FEB26 77.50 C 0.00 0.00 0.00 57.74 +3.28 111 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 54.69 +2.59 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 52.21 +3.58 60 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 49.59 +2.45 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 47.72 +3.78 89 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.81 +2.58 63 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 42.22 +2.33 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 39.73 +3.54 36 1 1 +1
26FEB26 97.50 C 0.00 0.00 0.00 37.74 +3.20 69 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 35.79 +3.59 77 0 40 0
26FEB26 102.50 C 32.50 32.50 32.45 33.23 +3.59 71 5 42 -4
26FEB26 105.00 C 0.00 0.00 0.00 30.08 +2.99 51 0 737 0
26FEB26 107.50 C 27.13 27.13 27.11 27.90 +3.54 55 47 621 0
26FEB26 110.00 C 0.00 0.00 0.00 25.09 +3.07 43 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 22.72 +3.19 42 0 1,252 0
26FEB26 115.00 C 20.20 20.20 20.20 20.19 +3.47 37 1 1,087 0
26FEB26 117.50 C 17.80 17.80 17.80 17.70 +3.02 33 100 535 0
26FEB26 120.00 C 13.70 13.78 13.70 15.40 +3.37 32 21 629 -20
26FEB26 122.50 C 13.36 13.36 13.36 13.35 +3.47 33 10 883 0
26FEB26 125.00 C 11.00 11.00 11.00 11.11 +3.26 31 1 796 0
26FEB26 127.50 C 8.32 9.00 8.32 8.49 +2.24 25 83 926 -71
26FEB26 130.00 C 6.53 7.00 6.30 6.80 +2.43 26 56 984 +7
26FEB26 132.50 C 3.74 5.28 3.50 5.10 +1.96 25 108 719 -23
26FEB26 135.00 C 2.56 3.90 2.56 3.73 +1.51 24 382 1,385 -15
26FEB26 137.50 C 1.95 2.77 1.95 2.64 +1.13 24 305 823 +74
26FEB26 140.00 C 1.47 2.00 1.47 1.90 +0.91 25 508 1,231 +84
26FEB26 142.50 C 1.07 1.38 1.07 1.35 +0.73 25 93 250 +25
26FEB26 145.00 C 0.90 1.00 0.85 0.95 +0.58 26 97 517 -9
26FEB26 147.50 C 0.61 0.72 0.59 0.66 +0.45 26 596 563 +414
26FEB26 150.00 C 0.42 0.52 0.42 0.47 +0.35 27 180 332 +167
26FEB26 152.50 C 0.28 0.38 0.28 0.33 +0.26 28 113 525 -37
26FEB26 155.00 C 0.27 0.27 0.27 0.23 +0.19 28 2 554 +2
26FEB26 157.50 C 0.23 0.23 0.22 0.16 +0.14 29 25 16 +5
26FEB26 160.00 C 0.00 0.00 0.00 0.11 +0.10 30 0 285 0
30MAR26 47.00 C 0.00 0.00 0.00 88.19 +4.05 161 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.14 +3.69 155 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 85.65 +2.21 88 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 84.62 +3.47 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.18 +3.52 99 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.06 +3.89 131 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.13 +2.58 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 74.68 +3.04 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.55 +2.59 112 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 69.68 +3.55 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 67.20 +3.44 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.09 +3.10 98 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 62.52 +3.65 90 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 59.73 +2.52 54 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 57.74 +3.28 88 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 54.69 +2.19 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 52.69 +4.06 78 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 50.20 +2.73 74 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 47.72 +3.19 70 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 44.81 +2.58 48 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 42.74 +2.85 63 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 39.85 +2.47 44 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 37.74 +2.97 55 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 35.79 +3.59 61 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 33.23 +3.53 56 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 30.08 +2.99 41 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 27.90 +3.54 44 0 2,889 0
30MAR26 110.00 C 22.50 24.50 22.50 25.09 +3.07 34 2 6,461 -2
30MAR26 112.50 C 0.00 0.00 0.00 22.72 +3.19 34 0 5,779 0
30MAR26 115.00 C 19.40 19.40 19.40 20.19 +2.98 30 1 2,956 -1
30MAR26 117.50 C 0.00 0.00 0.00 17.70 +3.00 27 0 2,422 0
30MAR26 120.00 C 15.00 15.83 15.00 15.83 +3.67 31 32 9,055 0
30MAR26 122.50 C 11.52 13.53 11.52 13.53 +3.33 29 115 1,294 -105
30MAR26 125.00 C 9.44 11.68 9.44 11.11 +2.56 25 190 2,108 +59
30MAR26 127.50 C 8.10 9.23 8.10 9.19 +2.57 25 57 1,775 -32
30MAR26 130.00 C 6.43 7.70 6.43 7.51 +2.31 25 619 3,864 -363
30MAR26 132.50 C 4.85 6.04 4.85 5.94 +2.03 24 60 599 +5
30MAR26 135.00 C 3.73 4.75 3.72 4.57 +1.60 24 2,259 2,401 +575
30MAR26 137.50 C 3.17 3.68 3.17 3.53 +1.29 24 1,514 1,776 +1,243
30MAR26 140.00 C 2.27 2.87 2.27 2.78 +1.11 25 707 1,332 +561
30MAR26 142.50 C 1.71 2.17 1.71 2.11 +0.87 25 142 618 -59
30MAR26 145.00 C 1.30 1.66 1.30 1.63 +0.72 25 215 1,301 +126
30MAR26 147.50 C 1.22 1.25 1.22 1.23 +0.56 25 50 163 +50
30MAR26 150.00 C 1.00 1.05 0.95 0.92 +0.43 26 234 6,185 +132
30MAR26 152.50 C 0.70 0.85 0.70 0.68 +0.32 26 731 810 -27
30MAR26 155.00 C 0.65 0.65 0.63 0.51 +0.25 26 134 285 +104
30MAR26 157.50 C 0.00 0.00 0.00 0.37 +0.18 26 0 210 0
30MAR26 160.00 C 0.00 0.00 0.00 0.27 +0.13 26 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 42.74 +2.85 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.42 +3.04 55 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 37.74 +2.97 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.79 +3.52 53 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.23 +3.51 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.08 +2.89 36 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 28.16 +3.80 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.09 +2.87 30 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 22.72 +3.18 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.62 +3.18 31 0 1 0
29APR26 117.50 C 17.50 17.50 17.50 17.70 +2.76 24 4 19 +4
29APR26 120.00 C 0.00 0.00 0.00 15.83 +2.74 27 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 13.53 +3.08 25 0 5 0
29APR26 125.00 C 12.00 12.00 12.00 11.11 +2.13 22 50 147 +34
29APR26 127.50 C 0.00 0.00 0.00 9.53 +2.21 23 0 136 0
29APR26 130.00 C 7.99 8.30 7.99 8.10 +1.98 24 56 176 +50
29APR26 132.50 C 6.00 6.00 6.00 6.67 +1.84 24 6 1,011 -6
29APR26 135.00 C 5.24 5.24 5.24 5.41 +1.64 24 30 922 0
29APR26 137.50 C 3.97 4.50 3.97 4.31 +1.45 23 230 669 +159
29APR26 140.00 C 3.28 3.57 3.28 3.53 +1.42 24 48 413 +10
29APR26 142.50 C 2.43 2.93 2.43 2.94 +1.40 24 68 58 +26
29APR26 145.00 C 2.42 2.42 2.37 2.46 +1.37 25 5 134 +1
29APR26 147.50 C 0.00 0.00 0.00 2.06 +1.31 25 0 15 0
29APR26 150.00 C 1.44 1.63 1.44 1.72 +1.22 26 153 888 +152
29APR26 152.50 C 0.00 0.00 0.00 1.47 +1.11 26 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 1.23 +0.97 27 0 3 0
29APR26 157.50 C 0.93 0.93 0.92 1.06 +0.87 28 90 90 +90
29APR26 160.00 C 0.00 0.00 0.00 0.90 +0.76 28 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 74.68 +3.04 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.55 +2.59 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.69 +2.75 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.20 +3.44 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.09 +2.84 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.52 +3.03 65 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.73 +2.52 46 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 57.87 +3.26 65 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.36 +2.86 61 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 52.69 +4.06 56 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.20 +2.73 53 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 47.72 +2.94 50 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 44.81 +2.58 37 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 43.00 +3.11 48 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 40.42 +3.04 44 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 38.17 +3.35 44 0 418 0
29JUN26 100.00 C 35.00 35.00 35.00 35.79 +3.52 42 10 895 +10
29JUN26 102.50 C 0.00 0.00 0.00 33.23 +3.51 39 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 30.08 +2.89 30 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 28.28 +3.57 34 0 911 0
29JUN26 110.00 C 22.50 25.00 22.50 25.09 +2.87 25 82 4,941 -50
29JUN26 112.50 C 23.22 23.22 23.22 22.72 +3.18 24 1 4,768 0
29JUN26 115.00 C 20.41 21.08 20.38 20.62 +2.87 25 180 3,597 +180
29JUN26 117.50 C 0.00 0.00 0.00 18.34 +2.66 24 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 15.87 +2.78 22 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 14.10 +2.67 22 0 153 0
29JUN26 125.00 C 13.30 13.30 13.30 12.59 +2.77 23 8 6,242 -8
29JUN26 127.50 C 11.48 11.48 11.48 10.91 +2.29 23 7 253 -7
29JUN26 130.00 C 0.00 0.00 0.00 9.33 +2.00 22 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 8.12 +1.91 22 100 250 +100
29JUN26 135.00 C 6.80 7.02 6.80 6.92 +1.66 22 130 216 +121
29JUN26 137.50 C 5.62 5.78 5.62 5.87 +1.42 22 2 110 +1
29JUN26 140.00 C 4.60 4.89 4.60 5.07 +1.34 23 4 255 -3
29JUN26 142.50 C 4.29 4.29 4.15 4.43 +1.27 23 65 104 +43
29JUN26 145.00 C 3.58 3.58 3.58 3.82 +1.15 23 1 12 +1
29JUN26 147.50 C 2.98 3.16 2.98 3.34 +1.10 24 361 1,057 +350
29JUN26 150.00 C 2.59 2.59 2.59 2.88 +1.03 24 1 121 +1
29JUN26 152.50 C 0.00 0.00 0.00 2.52 +1.01 24 0 260 0
29JUN26 155.00 C 1.95 1.95 1.95 2.17 +0.94 25 13 63 0
29JUN26 157.50 C 0.00 0.00 0.00 1.91 +0.93 25 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 1.66 +0.86 25 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 65.09 +2.84 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.83 +3.34 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.73 +2.52 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.87 +3.26 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.36 +2.86 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.69 +2.87 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.20 +2.73 42 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 47.72 +2.94 39 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 44.81 +2.58 30 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 43.00 +3.11 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.42 +3.04 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.17 +3.35 34 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.79 +3.52 33 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 33.23 +3.37 30 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 30.98 +3.49 29 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 28.63 +3.92 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 25.88 +2.81 24 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 23.70 +3.61 24 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 21.42 +2.26 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 19.11 +2.72 21 0 800 0
29SEP26 120.00 C 18.09 18.09 18.09 17.44 +2.07 21 21 184 +21
29SEP26 122.50 C 0.00 0.00 0.00 15.82 +2.45 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.33 +2.29 22 0 63 0
29SEP26 127.50 C 12.50 12.50 12.50 12.92 +2.16 22 2 38 -2
29SEP26 130.00 C 0.00 0.00 0.00 12.34 +2.70 24 0 50 0
29SEP26 132.50 C 9.86 9.86 9.86 10.40 +1.84 22 225 260 +198
29SEP26 135.00 C 0.00 0.00 0.00 9.29 +1.68 22 200 478 +187
29SEP26 137.50 C 8.05 8.05 8.05 8.25 +1.55 22 7 81 0
29SEP26 140.00 C 0.00 0.00 0.00 7.38 +1.45 22 0 1,873 0
29SEP26 142.50 C 0.00 0.00 0.00 6.56 +1.37 22 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 5.87 +1.31 23 0 100 0
29SEP26 147.50 C 0.00 0.00 0.00 5.18 +1.20 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 +1.18 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.11 +1.03 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.64 +0.90 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 3.24 +0.84 23 0 50 0
29SEP26 160.00 C 0.00 0.00 0.00 2.84 +0.78 24 0 97 0
30DEC26 80.00 C 55.00 55.00 55.00 55.36 +2.86 40 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 52.69 +2.87 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.20 +2.73 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.72 +2.94 32 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 44.82 +2.59 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 43.00 +3.07 30 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 40.42 +3.04 28 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.17 +3.35 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.91 +3.08 26 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 33.23 +2.96 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 30.98 +2.45 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 28.63 +2.44 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.79 +3.02 22 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.73 +2.89 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.92 +2.36 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.22 +2.96 22 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.52 +2.69 22 0 26 0
30DEC26 122.50 C 17.10 17.10 17.10 17.98 +2.08 22 1 6 +1
30DEC26 125.00 C 0.00 0.00 0.00 16.44 +2.42 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.02 +2.28 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 13.65 +2.05 22 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 12.36 +1.85 22 0 16 0
30DEC26 135.00 C 0.00 0.00 0.00 11.17 +1.67 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 9.99 +1.41 21 0 8 0
30DEC26 140.00 C 7.92 8.40 7.92 9.29 +1.62 22 9 56 0
30DEC26 142.50 C 0.00 0.00 0.00 8.59 +1.66 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.97 +1.79 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.44 +1.92 23 0 23 0
30DEC26 150.00 C 5.68 5.68 5.68 6.93 +1.99 24 2 83 +2
30DEC26 152.50 C 0.00 0.00 0.00 6.45 +2.10 24 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 6.07 +2.13 25 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 5.71 +2.12 25 0 0 0
30DEC26 160.00 C 3.91 3.91 3.84 5.35 +2.14 26 4 88 +4
TOTAL CALL 18,202 175,352 +5,306
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 301 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 286 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 271 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 256 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 243 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 229 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 204 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,665 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,587 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 156 0 3,586 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 144 0 4,261 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,603 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,241 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3,708 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,817 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,824 0
29JAN26 115.00 P 0.01 0.01 0.01 0.01 0.00 81 2 3,403 0
29JAN26 117.50 P 0.01 0.01 0.01 0.01 -0.01 70 122 1,337 +49
29JAN26 120.00 P 0.03 0.03 0.02 0.01 -0.02 60 51 3,341 -6
29JAN26 122.50 P 0.05 0.05 0.01 0.01 -0.05 50 502 3,183 +264
29JAN26 125.00 P 0.07 0.07 0.04 0.04 -0.08 49 210 4,039 -50
29JAN26 127.50 P 0.13 0.13 0.07 0.08 -0.23 43 507 1,656 -47
29JAN26 130.00 P 0.30 0.30 0.13 0.19 -0.61 37 770 1,105 +237
29JAN26 132.50 P 1.11 1.12 0.36 0.50 -1.63 31 788 359 +263
29JAN26 135.00 P 2.25 2.25 1.20 1.29 -2.99 25 79 59 +41
29JAN26 137.50 P 3.07 3.08 3.07 3.20 -3.55 28 8 8 +8
29JAN26 140.00 P 0.00 0.00 0.00 5.76 -3.25 46 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 8.08 -3.42 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 10.60 -3.82 59 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 13.01 -3.49 53 0 0 0
29JAN26 150.00 P 15.55 15.55 15.55 15.55 -3.45 73 30 230 +30
29JAN26 152.50 P 18.05 18.05 18.05 18.05 -3.45 82 30 140 +30
29JAN26 155.00 P 0.00 0.00 0.00 20.73 -3.27 115 0 0 0
29JAN26 157.50 P 23.47 23.47 23.36 23.69 -2.81 158 200 0 0
29JAN26 160.00 P 26.10 26.10 25.86 25.50 -4.05 0 300 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 159 0
30JAN26 112.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 26 0
30JAN26 115.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 78 0
30JAN26 117.50 P 0.00 0.00 0.00 0.01 -0.05 57 0 150 0
30JAN26 120.00 P 0.00 0.00 0.00 0.01 -0.08 49 0 113 0
30JAN26 122.50 P 0.00 0.00 0.00 0.02 -0.13 45 0 24 0
30JAN26 125.00 P 0.10 0.10 0.07 0.04 -0.20 40 10 306 +5
30JAN26 127.50 P 0.18 0.19 0.12 0.10 -0.34 36 178 296 +153
30JAN26 130.00 P 0.40 0.40 0.23 0.25 -0.69 33 8 180 +7
30JAN26 132.50 P 0.98 0.98 0.54 0.64 -1.65 29 577 386 +386
30JAN26 135.00 P 1.87 1.87 1.83 1.53 -2.78 26 35 35 +35
30JAN26 137.50 P 0.00 0.00 0.00 3.31 -3.44 26 0 0 0
30JAN26 140.00 P 0.00 0.00 0.00 5.76 -3.25 37 0 0 0
30JAN26 142.50 P 0.00 0.00 0.00 8.08 -3.60 38 0 0 0
30JAN26 145.00 P 0.00 0.00 0.00 10.60 -3.82 49 0 0 0
30JAN26 147.50 P 0.00 0.00 0.00 13.01 -3.49 45 0 0 0
30JAN26 150.00 P 0.00 0.00 0.00 15.55 -3.45 60 0 0 0
30JAN26 152.50 P 0.00 0.00 0.00 18.05 -3.45 68 0 0 0
30JAN26 155.00 P 0.00 0.00 0.00 21.03 -2.97 113 0 0 0
30JAN26 157.50 P 0.00 0.00 0.00 23.69 -2.94 129 0 0 0
30JAN26 160.00 P 0.00 0.00 0.00 25.50 -4.05 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.08 40 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.12 36 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.02 -0.16 34 0 24 0
06FEB26 120.00 P 0.00 0.00 0.00 0.04 -0.22 32 0 136 0
06FEB26 122.50 P 0.15 0.16 0.15 0.09 -0.30 31 40 40 +40
06FEB26 125.00 P 0.24 0.26 0.22 0.18 -0.43 29 24 71 0
06FEB26 127.50 P 0.57 0.57 0.35 0.38 -0.57 28 87 71 +55
06FEB26 130.00 P 1.05 1.05 0.64 0.69 -0.89 26 194 90 +57
06FEB26 132.50 P 1.36 1.57 1.15 1.29 -1.61 24 153 151 +151
06FEB26 135.00 P 2.63 2.65 2.20 2.29 -2.43 23 7 9 +4
06FEB26 137.50 P 0.00 0.00 0.00 3.89 -3.04 23 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 5.95 -3.40 25 0 0 0
06FEB26 142.50 P 0.00 0.00 0.00 8.17 -3.51 25 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 10.60 -3.82 28 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 13.01 -3.49 27 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 15.97 -3.03 50 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 18.54 -3.53 58 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 21.12 -3.60 65 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 23.69 -2.94 72 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 26.10 -3.45 75 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 543 0
26FEB26 80.00 P 0.01 0.02 0.01 0.01 0.00 63 5 312 -4
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 653 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 532 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,196 0
26FEB26 92.50 P 0.03 0.04 0.03 0.01 0.00 46 157 990 +121
26FEB26 95.00 P 0.04 0.05 0.04 0.01 0.00 43 480 1,304 +212
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 476 0
26FEB26 100.00 P 0.08 0.08 0.05 0.01 -0.01 37 66 1,483 +46
26FEB26 102.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 806 0
26FEB26 105.00 P 0.18 0.18 0.13 0.03 -0.01 36 200 1,152 -30
26FEB26 107.50 P 0.20 0.20 0.18 0.05 -0.02 35 217 636 -61
26FEB26 110.00 P 0.23 0.23 0.23 0.08 -0.03 34 17 1,236 +12
26FEB26 112.50 P 0.28 0.28 0.28 0.12 -0.06 32 110 827 -10
26FEB26 115.00 P 0.37 0.38 0.33 0.19 -0.11 31 20 2,338 +11
26FEB26 117.50 P 0.46 0.46 0.41 0.30 -0.17 31 263 1,350 +46
26FEB26 120.00 P 0.64 0.64 0.53 0.46 -0.28 30 334 2,988 -160
26FEB26 122.50 P 0.91 0.91 0.73 0.69 -0.42 29 623 1,774 +112
26FEB26 125.00 P 1.50 1.50 0.97 1.01 -0.56 28 348 761 +193
26FEB26 127.50 P 1.67 1.67 1.34 1.40 -0.82 26 473 579 +308
26FEB26 130.00 P 2.55 2.55 1.88 1.99 -1.15 25 141 298 +77
26FEB26 132.50 P 3.53 3.53 2.66 2.81 -1.51 25 273 307 +247
26FEB26 135.00 P 4.30 4.30 3.71 3.89 -1.85 24 139 111 +103
26FEB26 137.50 P 6.35 6.35 5.17 5.29 -2.20 24 55 246 +45
26FEB26 140.00 P 6.90 7.03 6.90 7.03 -2.68 24 54 31 +31
26FEB26 142.50 P 0.00 0.00 0.00 9.39 -2.82 28 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 11.21 -3.21 26 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 13.84 -3.20 31 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 16.15 -2.99 33 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.67 -3.48 37 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 21.12 -3.60 39 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 23.71 -2.92 44 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 26.10 -3.45 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 291 0
30MAR26 60.00 P 0.05 0.05 0.05 0.01 0.00 64 21 371 0
30MAR26 62.50 P 0.05 0.05 0.05 0.01 0.00 61 20 1,126 0
30MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 58 19 585 -5
30MAR26 67.50 P 0.05 0.05 0.05 0.01 0.00 55 38 661 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 896 0
30MAR26 77.50 P 0.20 0.20 0.09 0.01 0.00 44 17 2,855 -14
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,948 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4,477 0
30MAR26 90.00 P 0.20 0.20 0.20 0.01 -0.01 33 10 6,254 +10
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 7,844 0
30MAR26 97.50 P 0.00 0.00 0.00 0.03 -0.04 29 0 2,103 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 12,712 0
30MAR26 102.50 P 0.44 0.46 0.44 0.07 -0.09 28 55 5,492 -10
30MAR26 105.00 P 0.52 0.52 0.52 0.12 -0.13 28 51 4,878 -31
30MAR26 107.50 P 0.61 0.61 0.60 0.19 -0.19 27 20 1,356 +20
30MAR26 110.00 P 0.80 0.80 0.71 0.29 -0.26 27 97 2,205 -57
30MAR26 112.50 P 0.83 0.88 0.83 0.45 -0.35 27 174 547 -137
30MAR26 115.00 P 1.00 1.03 1.00 0.68 -0.44 26 43 1,267 +3
30MAR26 117.50 P 1.27 1.27 1.23 1.00 -0.55 26 62 4,052 +55
30MAR26 120.00 P 1.84 1.84 1.54 1.42 -0.67 26 160 2,240 +17
30MAR26 122.50 P 2.29 2.29 1.98 1.97 -0.74 26 98 444 +62
30MAR26 125.00 P 2.88 2.88 2.48 2.65 -0.92 25 125 2,103 +26
30MAR26 127.50 P 3.90 3.90 3.23 3.37 -1.10 25 827 1,382 +57
30MAR26 130.00 P 5.02 5.02 4.14 4.34 -1.32 24 1,308 1,216 +579
30MAR26 132.50 P 6.30 6.30 5.26 5.52 -1.64 24 1,050 1,213 +695
30MAR26 135.00 P 7.83 7.83 6.63 6.91 -2.14 24 776 1,197 +637
30MAR26 137.50 P 8.70 8.80 8.15 8.51 -2.07 24 639 692 +554
30MAR26 140.00 P 10.64 10.64 10.04 10.22 -2.34 23 9 60 0
30MAR26 142.50 P 12.88 12.88 12.88 12.37 -3.17 25 1 31 0
30MAR26 145.00 P 14.16 14.18 14.16 14.18 -3.65 23 51 150 +50
30MAR26 147.50 P 0.00 0.00 0.00 17.09 -2.29 29 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 19.38 -1.92 30 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 21.75 -2.10 31 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 23.06 -2.89 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.51 -2.86 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.66 -3.93 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.09 25 0 115 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.12 25 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.17 24 0 142 0
29APR26 100.00 P 0.56 0.56 0.56 0.05 -0.25 24 130 355 +124
29APR26 102.50 P 0.65 0.65 0.65 0.09 -0.33 24 48 124 +48
29APR26 105.00 P 0.00 0.00 0.00 0.15 -0.43 24 0 519 0
29APR26 107.50 P 0.86 0.86 0.86 0.25 -0.54 24 1 323 0
29APR26 110.00 P 0.00 0.00 0.00 0.40 -0.67 24 0 334 0
29APR26 112.50 P 1.27 1.27 1.18 0.61 -0.81 24 8 276 +5
29APR26 115.00 P 1.50 1.50 1.40 0.90 -0.93 24 194 493 +177
29APR26 117.50 P 1.91 1.91 1.80 1.29 -0.96 24 6 208 +4
29APR26 120.00 P 2.14 2.25 2.07 1.79 -1.07 24 127 376 +122
29APR26 122.50 P 2.62 2.62 2.56 2.41 -1.18 24 181 393 -21
29APR26 125.00 P 3.70 3.70 3.70 3.20 -1.25 24 10 334 0
29APR26 127.50 P 3.88 3.88 3.88 4.09 -1.37 23 50 335 +50
29APR26 130.00 P 4.91 4.91 4.91 5.06 -1.64 23 120 334 +90
29APR26 132.50 P 0.00 0.00 0.00 6.24 -1.84 23 0 3 0
29APR26 135.00 P 8.00 8.00 8.00 7.57 -2.13 22 5 18 -3
29APR26 137.50 P 9.05 9.05 9.05 9.12 -2.23 22 9 9 +9
29APR26 140.00 P 11.15 11.15 10.60 11.41 -2.25 25 53 53 +53
29APR26 142.50 P 0.00 0.00 0.00 13.31 -2.23 25 0 0 0
29APR26 145.00 P 14.94 15.30 14.60 15.66 -2.17 27 85 80 +80
29APR26 147.50 P 0.00 0.00 0.00 17.85 -1.79 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.38 -2.23 25 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 22.41 -1.92 31 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.49 -1.64 30 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 26.04 -3.01 25 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.16 -2.43 32 0 0 0
29JUN26 60.00 P 0.12 0.12 0.12 0.01 0.00 41 45 859 -45
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 503 0
29JUN26 75.00 P 0.28 0.28 0.28 0.01 0.00 30 30 633 0
29JUN26 77.50 P 0.32 0.32 0.32 0.01 0.00 28 30 604 +9
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,376 0
29JUN26 82.50 P 0.40 0.42 0.40 0.03 +0.02 28 138 1,150 +30
29JUN26 85.00 P 0.47 0.47 0.47 0.05 +0.03 28 60 4,334 +42
29JUN26 87.50 P 0.00 0.00 0.00 0.07 +0.04 28 0 7,759 0
29JUN26 90.00 P 0.59 0.59 0.58 0.10 +0.05 27 200 4,031 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 +0.04 27 0 1,612 0
29JUN26 95.00 P 0.79 0.79 0.77 0.21 +0.07 27 31 3,262 +31
29JUN26 97.50 P 0.00 0.00 0.00 0.30 +0.08 27 0 909 0
29JUN26 100.00 P 0.00 0.00 0.00 0.40 +0.07 26 0 4,922 0
29JUN26 102.50 P 1.20 1.20 1.20 0.55 +0.06 26 3 3,001 +3
29JUN26 105.00 P 1.41 1.41 1.41 0.74 +0.03 26 50 271 +21
29JUN26 107.50 P 1.59 1.59 1.50 0.97 -0.02 26 2 676 0
29JUN26 110.00 P 1.82 1.82 1.82 1.27 -0.07 25 5 1,627 0
29JUN26 112.50 P 2.16 2.16 2.16 1.63 -0.17 25 3 373 -3
29JUN26 115.00 P 2.44 2.50 2.42 2.06 -0.30 25 517 4,424 +226
29JUN26 117.50 P 2.98 2.98 2.98 2.59 -0.43 25 7 512 0
29JUN26 120.00 P 3.35 3.35 3.35 3.19 -0.62 24 2 384 +2
29JUN26 122.50 P 4.10 4.10 4.10 3.91 -0.84 24 8 138 -8
29JUN26 125.00 P 4.72 4.87 4.72 4.75 -1.04 24 3 423 0
29JUN26 127.50 P 0.00 0.00 0.00 5.66 -1.31 24 0 126 0
29JUN26 130.00 P 6.65 6.65 6.55 6.53 -1.67 23 10 1,254 -8
29JUN26 132.50 P 0.00 0.00 0.00 7.86 -1.82 23 100 161 +98
29JUN26 135.00 P 9.22 9.22 9.12 9.06 -2.21 23 102 134 +102
29JUN26 137.50 P 10.62 10.73 10.62 10.73 -2.38 23 5 72 0
29JUN26 140.00 P 0.00 0.00 0.00 12.70 -1.92 24 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 14.53 -1.40 25 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 16.57 -1.32 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 17.85 -2.69 23 0 30 0
29JUN26 150.00 P 19.80 19.80 19.80 20.78 -2.55 27 3 50 0
29JUN26 152.50 P 0.00 0.00 0.00 22.41 -1.96 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 24.49 -2.96 25 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 27.15 -2.95 27 0 30 0
29JUN26 160.00 P 29.49 29.49 27.80 29.79 -2.50 30 12 2 -9
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 24 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 0.00 24 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 0.00 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 0.00 24 0 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 0.00 23 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 92 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 217 0
29SEP26 95.00 P 1.39 1.39 1.39 0.33 -0.03 23 10 426 +10
29SEP26 97.50 P 0.00 0.00 0.00 0.47 -0.06 23 0 280 0
29SEP26 100.00 P 1.75 1.77 1.72 0.63 -0.11 23 12 451 +4
29SEP26 102.50 P 0.00 0.00 0.00 0.86 -0.14 23 0 1,385 0
29SEP26 105.00 P 2.20 2.20 2.20 1.13 -0.21 23 2 107 +2
29SEP26 107.50 P 0.00 0.00 0.00 1.47 -0.29 23 0 231 0
29SEP26 110.00 P 2.81 2.81 2.81 1.89 -0.35 23 2 2,083 0
29SEP26 112.50 P 0.00 0.00 0.00 2.36 -0.50 23 0 1,062 0
29SEP26 115.00 P 3.76 3.76 3.76 2.96 -0.58 23 1 22 +1
29SEP26 117.50 P 0.00 0.00 0.00 3.60 -0.74 23 0 203 0
29SEP26 120.00 P 5.14 5.14 5.14 4.38 -0.87 23 15 274 +15
29SEP26 122.50 P 0.00 0.00 0.00 5.22 -1.03 23 0 2,256 0
29SEP26 125.00 P 0.00 0.00 0.00 6.20 -1.20 23 0 92 0
29SEP26 127.50 P 7.41 7.44 7.37 7.26 -1.35 23 33 55 +1
29SEP26 130.00 P 8.92 8.92 8.92 8.44 -1.55 23 1 18 -1
29SEP26 132.50 P 9.70 9.70 9.70 9.71 -1.71 23 210 206 +191
29SEP26 135.00 P 11.10 11.10 11.10 11.07 -1.93 23 201 229 +199
29SEP26 137.50 P 0.00 0.00 0.00 12.59 -2.04 24 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 14.25 -1.98 24 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 15.24 -2.91 22 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 17.25 -2.04 23 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 18.92 -3.16 23 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 21.76 -2.34 25 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 23.82 -2.63 25 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 25.96 -1.49 26 0 168 0
29SEP26 157.50 P 28.04 28.04 27.00 27.57 -3.17 25 12 23 +12
29SEP26 160.00 P 28.50 29.70 28.50 29.79 -2.85 25 3 34 +3
30DEC26 80.00 P 1.28 1.30 1.10 0.22 +0.12 27 21 322 +5
30DEC26 82.50 P 1.22 1.22 1.22 0.28 +0.13 26 2 21 +1
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.16 26 0 118 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 +0.17 26 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.61 +0.18 26 0 158 0
30DEC26 92.50 P 1.84 1.84 1.84 0.76 +0.17 25 7 76 +7
30DEC26 95.00 P 0.00 0.00 0.00 0.98 +0.19 25 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.23 +0.19 25 0 48 0
30DEC26 100.00 P 2.46 2.46 2.43 1.53 +0.18 25 11 139 0
30DEC26 102.50 P 0.00 0.00 0.00 1.84 +0.14 25 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.23 +0.07 25 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.66 +0.02 25 0 73 0
30DEC26 110.00 P 3.96 3.96 3.96 3.16 -0.09 24 2 221 0
30DEC26 112.50 P 4.46 4.46 4.46 3.72 -0.19 24 1 105 0
30DEC26 115.00 P 4.98 4.98 4.98 4.33 -0.36 24 5 54 0
30DEC26 117.50 P 0.00 0.00 0.00 5.05 -0.46 24 0 37 0
30DEC26 120.00 P 6.09 6.09 6.09 5.79 -0.70 24 1 282 +1
30DEC26 122.50 P 7.42 7.42 7.42 6.68 -0.81 24 1 44 0
30DEC26 125.00 P 7.86 7.89 7.86 7.58 -1.08 24 3 17 +2
30DEC26 127.50 P 9.06 9.06 9.06 8.63 -1.23 23 2 13 +2
30DEC26 130.00 P 10.65 10.65 10.65 9.73 -1.49 23 1 28 0
30DEC26 132.50 P 0.00 0.00 0.00 10.92 -1.71 23 0 5 0
30DEC26 135.00 P 12.77 12.77 12.57 12.22 -1.93 23 3 18 +3
30DEC26 137.50 P 0.00 0.00 0.00 13.57 -2.18 23 0 0 0
30DEC26 140.00 P 15.62 15.62 15.62 15.39 -1.64 23 30 86 +30
30DEC26 142.50 P 0.00 0.00 0.00 17.24 -1.51 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 19.15 -1.65 25 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 21.20 -1.78 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.25 -1.21 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 25.35 -1.69 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 26.72 -2.48 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.57 -2.71 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.76 -1.90 25 0 100 0
TOTAL PUT 17,543 234,522 +7,239
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$ 7.27
29JAN26 4.80 C 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 -0.07 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.52 -0.07 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.52 -0.07 0 0 175 0
29JAN26 7.00 C 0.00 0.00 0.00 0.27 -0.07 0 0 513 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.06 13 0 1,527 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 -0.02 70 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.07 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.53 -0.06 0 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.31 -0.04 13 0 63 0
26FEB26 7.25 C 0.12 0.12 0.12 0.12 -0.04 12 40 2,179 -40
26FEB26 7.50 C 0.06 0.06 0.06 0.04 -0.01 13 50 320 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.59 -0.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.50 -0.04 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.42 -0.03 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.05 -0.05 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.02 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.34 -0.01 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 -0.06 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 -0.06 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 -0.04 16 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 -0.05 15 0 241 0
30MAR26 7.25 C 0.29 0.29 0.29 0.21 -0.03 15 10 370 -10
30MAR26 7.50 C 0.11 0.11 0.11 0.10 -0.02 14 30 274 0
30MAR26 7.75 C 0.05 0.05 0.05 0.05 0.00 15 10 234 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.42 -0.04 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 -0.04 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 -0.02 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.06 15 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 -0.04 14 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 -0.05 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 -0.03 15 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 -0.02 15 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.02 14 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 14 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 -0.07 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.07 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 -0.06 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.07 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 -0.07 16 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.07 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 -0.05 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.05 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.45 -0.05 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.30 -0.02 14 0 103 0
29JUN26 7.50 C 0.19 0.19 0.19 0.18 -0.03 14 10 48 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.02 14 0 473 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.07 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 -0.06 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.06 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 -0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.07 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.07 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.05 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.07 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.05 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 -0.05 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.03 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.02 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.02 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 11 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 -0.06 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 -0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 -0.04 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.83 -0.07 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.06 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 -0.06 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.06 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.05 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.04 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 -0.04 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.03 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.02 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 150 9,226 -40
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 250 0
29JAN26 7.00 P 0.01 0.01 0.01 0.01 0.00 40 5 2,821 -5
29JAN26 7.25 P 0.02 0.02 0.02 0.02 +0.01 13 51 1,126 +50
29JAN26 7.50 P 0.00 0.00 0.00 0.24 +0.07 35 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.49 +0.07 59 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 +0.07 94 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 +0.05 101 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 +0.05 119 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 +0.05 137 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 +0.05 154 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.99 +0.05 169 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 +0.05 185 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 +0.04 200 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 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 230 0
26FEB26 7.00 P 0.02 0.02 0.02 0.02 +0.01 13 8 1,612 +8
26FEB26 7.25 P 0.06 0.06 0.06 0.10 +0.04 14 316 723 0
26FEB26 7.50 P 0.00 0.00 0.00 0.26 +0.06 14 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.49 +0.07 17 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.75 +0.07 26 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 +0.05 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 +0.07 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 +0.05 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.04 +0.10 65 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 +0.05 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 +0.04 57 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 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 26 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 364 0
30MAR26 6.75 P 0.03 0.03 0.03 0.03 +0.01 16 5 572 -5
30MAR26 7.00 P 0.06 0.07 0.06 0.07 +0.02 15 20 2,030 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.04 15 0 302 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.04 14 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.51 +0.06 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 +0.07 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.25 +0.06 28 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 +0.07 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 +0.09 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.10 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 +0.05 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 +0.04 43 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 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 14 0 69 0
29APR26 6.75 P 0.03 0.03 0.03 0.04 +0.01 15 5 165 +5
29APR26 7.00 P 0.00 0.00 0.00 0.10 +0.03 15 0 170 0
29APR26 7.25 P 0.17 0.17 0.17 0.19 +0.03 15 2 219 +2
29APR26 7.50 P 0.00 0.00 0.00 0.32 +0.03 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 +0.05 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 +0.06 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.78 +0.09 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 +0.10 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.05 34 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 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.01 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.02 14 0 396 0
29JUN26 7.00 P 0.18 0.18 0.18 0.21 +0.03 14 2 258 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.03 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.04 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.05 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.06 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.06 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.06 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.63 +0.06 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.03 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.06 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.07 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.03 15 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.03 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.04 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.06 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.07 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.07 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.07 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.07 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 +0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.06 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.02 14 0 50 0
30DEC26 6.75 P 0.19 0.21 0.19 0.21 +0.03 15 35 206 +25
30DEC26 7.00 P 0.28 0.28 0.28 0.31 +0.03 14 30 76 -23
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.04 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.05 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.06 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.07 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.07 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.07 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.07 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.09 25 0 0 0
TOTAL PUT 479 16,489 +59
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$ 30.24
29JAN26 19.00 C 0.00 0.00 0.00 11.49 +0.19 431 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.46 +0.15 343 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.41 +0.10 289 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.46 +0.15 273 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.43 +0.12 230 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.40 +0.09 189 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.37 +0.06 150 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.26 -0.05 78 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 2.31 0.00 76 0 1,166 0
29JAN26 29.00 C 1.35 1.49 1.20 1.25 -0.08 28 40 162 -18
29JAN26 30.00 C 0.52 0.53 0.35 0.38 -0.13 26 94 347 -34
29JAN26 31.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 244 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 174 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 155 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 11.49 +0.14 107 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.95 +0.10 97 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.46 +0.11 93 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.48 +0.13 86 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.46 +0.11 75 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.46 +0.10 66 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.43 +0.07 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.43 +0.07 47 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.37 0.00 34 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.34 -0.06 23 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 2.41 -0.08 22 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.59 -0.06 22 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 0.96 -0.04 23 0 122 0
26FEB26 31.00 C 0.56 0.56 0.56 0.51 -0.04 23 15 81 +15
26FEB26 32.00 C 0.34 0.34 0.25 0.25 -0.03 23 91 330 -9
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 84 0
26FEB26 34.00 C 0.09 0.09 0.09 0.04 -0.01 23 2 95 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.04 +0.16 103 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.37 -0.01 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.01 +0.13 91 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.32 -0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.93 +0.04 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.33 -0.17 39 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.00 +0.11 75 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.56 +0.16 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.97 +0.07 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.46 +0.06 60 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.48 +0.07 56 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.46 -0.06 48 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 7.46 -0.08 42 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.43 -0.15 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.43 -0.03 28 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.38 -0.21 17 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.49 -0.07 21 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 2.67 -0.03 22 0 154 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 -0.02 24 0 115 0
30MAR26 30.00 C 0.00 0.00 0.00 1.40 -0.04 24 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 0.95 -0.02 24 0 75 0
30MAR26 32.00 C 0.00 0.00 0.00 0.62 -0.03 24 0 2,855 0
30MAR26 33.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 133 0
30MAR26 34.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 57 0
30MAR26 35.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 48 0
30MAR26 36.00 C 0.13 0.13 0.13 0.07 -0.01 24 15 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 0.00 25 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 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 10.97 +0.02 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.46 +0.01 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.63 +0.17 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.47 -0.05 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.64 +0.10 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.43 -0.15 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.49 -0.04 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.69 +0.10 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.83 -0.05 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.87 -0.15 22 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.25 -0.02 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 1.66 -0.05 23 0 22 0
29APR26 31.00 C 0.00 0.00 0.00 1.21 -0.05 23 0 101 0
29APR26 32.00 C 0.00 0.00 0.00 0.86 -0.03 24 0 127 0
29APR26 33.00 C 0.00 0.00 0.00 0.58 -0.04 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 60 0
29APR26 35.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 12.93 -0.02 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.36 -0.14 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.00 -0.07 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.56 -0.04 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.97 -0.09 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.46 -0.13 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.63 +0.06 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.47 -0.13 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.64 +0.10 34 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.49 -0.09 16 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 -0.07 19 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.69 +0.06 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.83 -0.05 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.09 -0.10 22 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.46 -0.06 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.94 -0.01 23 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.49 -0.01 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.13 0.00 24 0 47 0
29JUN26 33.00 C 0.00 0.00 0.00 0.83 +0.01 24 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.61 +0.03 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.43 +0.03 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.00 -0.07 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.56 -0.04 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.97 -0.09 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.46 -0.13 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.63 +0.06 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.49 -0.13 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.64 +0.10 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.54 -0.17 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.63 -0.11 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.69 -0.06 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.94 -0.05 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.27 -0.15 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.68 -0.12 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.17 -0.04 23 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.75 -0.03 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 -0.03 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.86 -0.01 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 +0.01 24 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 45 0
29SEP26 38.00 C 0.39 0.39 0.39 0.32 -0.01 24 15 16 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.97 -0.09 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.46 -0.13 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.63 +0.06 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.49 -0.13 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.64 +0.10 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 -0.17 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.63 -0.11 19 0 0 0
30DEC26 26.00 C 4.85 4.85 4.85 4.78 -0.05 20 4 24 +4
30DEC26 27.00 C 0.00 0.00 0.00 4.07 -0.04 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.54 -0.04 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.95 -0.05 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.39 -0.04 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 -0.03 22 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.33 -0.03 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 -0.01 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 -0.03 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 -0.02 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
TOTAL CALL 276 8,990 -27
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 181 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 97 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 230 0
29JAN26 30.00 P 0.17 0.17 0.17 0.15 -0.07 28 15 233 -15
29JAN26 31.00 P 0.00 0.00 0.00 0.82 -0.01 33 0 437 0
29JAN26 32.00 P 1.54 1.54 1.54 1.81 +0.05 56 15 6 -9
29JAN26 33.00 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 -3
29JAN26 34.00 P 0.00 0.00 0.00 3.76 -0.05 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.84 +0.03 147 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.81 -0.03 152 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.76 -0.17 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.76 -0.20 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.76 -0.23 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.76 -0.25 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 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 53 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.12 0.00 23 0 2,252 0
26FEB26 29.00 P 0.28 0.32 0.28 0.32 0.00 24 3 126 +1
26FEB26 30.00 P 0.64 0.71 0.64 0.68 0.00 23 20 244 +20
26FEB26 31.00 P 0.00 0.00 0.00 1.24 0.00 24 0 130 0
26FEB26 32.00 P 0.00 0.00 0.00 2.00 +0.03 25 0 32 0
26FEB26 33.00 P 0.00 0.00 0.00 2.81 -0.04 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.77 -0.05 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.84 -0.03 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.81 -0.09 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.76 -0.17 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.76 -0.20 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.76 -0.23 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.76 -0.25 0 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 56 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 51 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.33 0.33 0.33 0.35 -0.01 24 1 4,077 0
30MAR26 29.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 75 0
30MAR26 30.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 87 0
30MAR26 31.00 P 0.00 0.00 0.00 1.61 +0.01 25 0 32 0
30MAR26 32.00 P 0.00 0.00 0.00 2.29 +0.02 25 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 3.09 +0.12 26 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.97 +0.03 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.89 +0.01 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.84 -0.03 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.81 -0.09 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.81 -0.12 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.77 -0.19 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.76 -0.23 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.76 -0.25 0 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 0.03 -0.01 24 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 2 0
29APR26 29.00 P 0.00 0.00 0.00 0.80 -0.01 23 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 1.24 -0.01 23 0 33 0
29APR26 31.00 P 0.00 0.00 0.00 1.79 -0.01 24 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.44 -0.01 24 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 3.13 -0.10 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.07 +0.01 26 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 4.93 +0.05 26 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.84 -0.03 26 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.81 -0.09 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.84 -0.09 32 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.84 -0.12 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.85 -0.14 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.86 -0.15 41 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 0.06 +0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.82 +0.02 24 0 113 0
29JUN26 28.00 P 1.04 1.04 1.04 1.18 +0.02 23 15 26 +8
29JUN26 29.00 P 0.00 0.00 0.00 1.62 -0.01 23 0 3 0
29JUN26 30.00 P 2.06 2.06 2.06 2.15 -0.03 23 15 21 +15
29JUN26 31.00 P 0.00 0.00 0.00 2.87 +0.11 24 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.60 +0.05 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.37 +0.10 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.22 +0.04 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.05 -0.02 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.96 +0.09 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.92 +0.15 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.86 +0.11 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.80 +0.10 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.73 +0.17 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.69 -0.02 29 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 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 +0.01 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.01 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 -0.04 23 0 26 0
29SEP26 28.00 P 0.00 0.00 0.00 1.57 -0.03 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.08 +0.01 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.66 +0.03 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 +0.03 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 +0.03 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.73 +0.04 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.53 +0.05 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.38 +0.05 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.26 +0.05 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.17 +0.11 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.11 +0.06 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.05 +0.14 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.01 +0.16 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.02 +0.05 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 0.21 +0.01 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 42 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.03 22 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.98 -0.01 22 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.29 -0.06 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.01 23 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.26 +0.03 23 0 22 0
30DEC26 30.00 P 2.85 2.88 2.85 2.81 +0.02 23 2 8 +2
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.03 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 +0.04 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.84 +0.04 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 +0.05 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 6.46 +0.05 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.32 +0.05 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.22 +0.05 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.15 +0.06 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.10 +0.06 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.06 +0.06 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.04 +0.06 30 0 0 0
TOTAL PUT 86 12,574 +19
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$ 5.81
29JAN26 4.20 C 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.56 -0.05 0 0 25 0
29JAN26 5.50 C 0.29 0.29 0.29 0.32 -0.04 54 50 112 -40
29JAN26 5.75 C 0.00 0.00 0.00 0.10 -0.04 38 0 2,907 0
29JAN26 6.00 C 0.02 0.02 0.02 0.02 -0.01 47 500 1,949 -114
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 3,548 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 118 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 200 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 235 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.39 -0.04 28 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.22 -0.05 27 0 430 0
26FEB26 6.00 C 0.12 0.12 0.11 0.11 -0.03 27 502 5,961 +1
26FEB26 6.25 C 0.06 0.06 0.06 0.05 -0.03 27 5 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.36 0.00 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.23 -0.03 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.13 -0.05 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.03 -0.03 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.83 -0.03 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.64 -0.04 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 -0.05 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.44 -0.03 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.36 -0.03 42 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.24 -0.04 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 -0.06 33 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 -0.04 33 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.87 -0.06 30 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.68 -0.03 33 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.49 -0.03 31 0 787 0
30MAR26 5.75 C 0.32 0.32 0.32 0.33 -0.04 29 50 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 433 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 -0.03 30 0 138 0
30MAR26 6.50 C 0.10 0.10 0.10 0.09 -0.02 31 10 330 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 211 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.46 -0.04 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.28 -0.02 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.10 0.00 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.72 -0.07 30 0 30 0
29APR26 5.50 C 0.00 0.00 0.00 0.55 -0.03 30 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 -0.03 30 0 125 0
29APR26 6.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.21 -0.03 31 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 95 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 31 0 71 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 33 0
29APR26 7.50 C 0.05 0.05 0.05 0.03 -0.01 32 30 150 +30
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 -0.04 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.88 -0.04 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 -0.05 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.20 -0.08 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.99 -0.04 30 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 -0.05 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 -0.04 29 0 38 0
29JUN26 6.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.02 31 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 899 0
29JUN26 6.75 C 0.21 0.21 0.21 0.19 -0.02 31 43 1,733 +43
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 315 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 60 0
29JUN26 7.75 C 0.09 0.09 0.09 0.06 -0.01 32 500 650 +500
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.70 -0.04 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.60 -0.05 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.04 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.04 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 -0.04 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.01 -0.05 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 -0.03 32 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 -0.03 31 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 -0.03 31 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.02 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.52 -0.04 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 -0.04 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 -0.04 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 -0.03 31 0 21 0
30DEC26 6.00 C 0.55 0.55 0.55 0.51 -0.03 31 10 174 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.02 30 0 173 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 -0.02 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.01 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.01 30 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
TOTAL CALL 1,700 30,790 +430
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 468 0
29JAN26 5.50 P 0.01 0.01 0.01 0.01 0.00 55 1 772 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.02 44 0 697 0
29JAN26 6.00 P 0.20 0.20 0.20 0.21 +0.04 47 2 402 -2
29JAN26 6.25 P 0.44 0.44 0.43 0.45 +0.05 69 4 237 -214
29JAN26 6.50 P 0.67 0.67 0.67 0.70 +0.04 96 1 90 0
29JAN26 6.75 P 0.00 0.00 0.00 0.95 +0.03 120 0 30 -4
29JAN26 7.00 P 0.00 0.00 0.00 1.20 +0.03 143 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.46 +0.03 187 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.70 +0.01 184 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.95 +0.03 203 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.20 0.00 221 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.45 -0.01 239 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.70 +0.01 256 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.96 -0.02 302 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 49 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 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 80 0
26FEB26 5.50 P 0.07 0.07 0.07 0.06 0.00 27 3 913 +3
26FEB26 5.75 P 0.17 0.17 0.15 0.15 +0.01 27 7 409 +7
26FEB26 6.00 P 0.30 0.30 0.29 0.28 0.00 26 4 168 +4
26FEB26 6.25 P 0.00 0.00 0.00 0.49 +0.03 30 0 149 0
26FEB26 6.50 P 0.00 0.00 0.00 0.72 +0.06 34 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.97 +0.05 42 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.20 +0.03 41 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.48 +0.05 59 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.70 +0.01 52 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.95 0.00 58 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.20 0.00 63 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.49 +0.03 87 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.70 +0.01 72 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.96 -0.02 83 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 31 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 31 0 185 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 31 0 173 0
30MAR26 5.50 P 0.17 0.17 0.15 0.15 0.00 30 48 1,162 +48
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.01 30 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 172 0
30MAR26 6.25 P 0.52 0.52 0.52 0.57 +0.03 32 2 84 0
30MAR26 6.50 P 0.75 0.75 0.75 0.77 +0.03 33 10 112 +10
30MAR26 6.75 P 0.00 0.00 0.00 0.99 +0.07 34 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.21 +0.04 33 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.48 +0.05 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.70 +0.01 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.20 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.49 +0.03 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.70 +0.01 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.96 -0.02 61 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 30 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 0.00 31 0 70 0
29APR26 5.25 P 0.12 0.13 0.12 0.12 +0.01 30 50 115 +25
29APR26 5.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.01 29 0 199 0
29APR26 6.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.61 +0.02 31 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.81 +0.02 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.24 +0.02 34 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.48 +0.03 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.72 +0.02 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.95 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.20 0.00 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.49 +0.03 53 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 30 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 105 0
29JUN26 4.90 P 0.10 0.10 0.10 0.11 0.00 31 2 67 +2
29JUN26 5.00 P 0.00 0.00 0.00 0.13 0.00 31 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 0.00 30 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 0.00 30 0 122 0
29JUN26 5.75 P 0.41 0.41 0.41 0.39 +0.01 30 30 120 +21
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.02 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.72 +0.03 32 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.90 +0.03 33 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.09 +0.03 33 0 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.31 +0.04 35 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.52 +0.04 35 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.04 37 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.23 +0.03 39 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 +0.03 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.02 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.96 -0.02 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.39 +0.01 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.01 29 0 105 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.02 29 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 +0.02 29 0 272 0
29SEP26 6.25 P 0.00 0.00 0.00 0.98 +0.03 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.16 +0.03 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.03 27 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.04 26 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.03 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.01 24 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 +0.05 25 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 0.00 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.01 29 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 30 0 58 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.01 29 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 112 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.01 29 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 +0.02 28 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 +0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.02 27 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.04 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 +0.04 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 +0.05 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.72 +0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
TOTAL PUT 164 17,305 -100
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$ 114.20
29JAN26 48.00 C 0.00 0.00 0.00 67.32 +4.11 765 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 65.61 +2.81 612 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 65.39 +4.18 743 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 62.23 +3.36 594 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 60.39 +3.88 667 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 57.36 +3.60 556 0 35 0
29JAN26 60.00 C 0.00 0.00 0.00 54.73 +2.83 503 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 51.71 +2.14 0 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 50.39 +3.76 535 0 4 -1
29JAN26 67.50 C 0.00 0.00 0.00 46.71 +2.23 0 0 3 0
29JAN26 70.00 C 0.00 0.00 0.00 44.21 +2.99 0 0 58 0
29JAN26 72.50 C 0.00 0.00 0.00 42.49 +3.77 406 0 97 0
29JAN26 75.00 C 0.00 0.00 0.00 39.74 +3.52 350 0 236 0
29JAN26 77.50 C 0.00 0.00 0.00 37.50 +3.40 357 0 207 -65
29JAN26 80.00 C 33.50 33.50 33.50 35.24 +3.93 356 1 158 -1
29JAN26 82.50 C 30.00 30.00 30.00 32.66 +3.85 325 1 77 -30
29JAN26 85.00 C 24.00 28.00 24.00 30.09 +3.08 295 6 186 -4
29JAN26 87.50 C 0.00 0.00 0.00 27.28 +3.56 244 0 321 0
29JAN26 90.00 C 0.00 0.00 0.00 24.94 +3.08 238 0 341 0
29JAN26 92.50 C 22.80 22.80 22.80 22.37 +3.07 211 1 147 -1
29JAN26 95.00 C 0.00 0.00 0.00 19.53 +3.18 159 0 259 0
29JAN26 97.50 C 17.30 17.30 17.30 17.23 +2.96 159 1 63 -1
29JAN26 100.00 C 15.00 15.00 14.01 14.54 +3.03 124 3 133 -3
29JAN26 102.50 C 10.40 12.60 10.40 11.99 +2.68 101 3 90 0
29JAN26 105.00 C 9.00 11.93 9.00 9.80 +2.31 103 3 70 -3
29JAN26 107.50 C 6.00 7.72 5.69 7.57 +1.98 95 10 79 -6
29JAN26 110.00 C 4.59 6.30 2.20 5.27 +1.41 79 43 123 -8
29JAN26 112.50 C 3.40 3.86 3.19 3.84 +1.10 86 4 110 -1
29JAN26 115.00 C 2.50 3.49 2.05 2.60 +0.70 87 13 71 +4
29JAN26 117.50 C 0.63 2.69 0.63 1.63 +0.42 87 27 67 -8
29JAN26 120.00 C 0.74 1.50 0.40 0.95 +0.21 86 138 285 +10
29JAN26 122.50 C 0.50 1.00 0.39 0.53 +0.10 86 40 79 -7
29JAN26 125.00 C 0.20 0.70 0.20 0.27 +0.03 86 118 149 +85
29JAN26 127.50 C 0.41 0.41 0.24 0.13 0.00 85 5 48 +4
29JAN26 130.00 C 0.25 0.29 0.15 0.06 -0.01 85 12 43 +8
29JAN26 132.50 C 0.15 0.15 0.11 0.03 -0.01 87 12 19 +12
26FEB26 48.00 C 0.00 0.00 0.00 67.32 +4.00 193 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 65.81 +3.01 164 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 65.39 +3.96 188 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 62.28 +2.60 150 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 60.39 +3.88 168 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 57.88 +3.32 159 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 55.32 +3.18 148 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 51.83 +2.26 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 50.39 +3.23 134 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 46.88 +2.40 68 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 44.73 +2.62 96 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 42.94 +3.96 113 0 371 0
26FEB26 75.00 C 38.50 38.50 38.50 39.88 +3.34 89 2 21 +2
26FEB26 77.50 C 0.00 0.00 0.00 37.54 +3.43 88 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 35.24 +3.47 88 0 96 0
26FEB26 82.50 C 32.00 32.00 32.00 32.92 +3.47 86 2 40 0
26FEB26 85.00 C 29.00 29.00 29.00 30.09 +3.08 72 2 1,011 +2
26FEB26 87.50 C 0.00 0.00 0.00 28.29 +4.06 80 0 91 0
26FEB26 90.00 C 24.50 25.88 24.50 25.89 +3.72 75 6 77 0
26FEB26 92.50 C 21.70 22.00 21.70 23.65 +3.46 73 5 69 +5
26FEB26 95.00 C 0.00 0.00 0.00 21.08 +2.77 65 0 56 0
26FEB26 97.50 C 19.30 19.30 19.30 18.82 +1.28 62 1 17 -1
26FEB26 100.00 C 0.00 0.00 0.00 17.03 +2.19 63 0 161 0
26FEB26 102.50 C 16.50 16.50 16.50 16.25 +2.98 73 3 90 0
26FEB26 105.00 C 0.00 0.00 0.00 13.78 +1.97 65 0 46 0
26FEB26 107.50 C 12.59 12.59 12.59 12.29 +1.81 66 1 38 0
26FEB26 110.00 C 8.41 11.20 8.41 11.00 +1.73 67 48 132 +8
26FEB26 112.50 C 8.01 11.00 8.01 9.67 +1.51 66 13 40 +3
26FEB26 115.00 C 7.70 9.18 7.70 8.68 +1.38 68 23 72 +2
26FEB26 117.50 C 7.20 8.19 6.50 7.72 +1.29 69 50 35 +24
26FEB26 120.00 C 6.70 7.76 6.70 6.87 +1.18 70 10 43 0
26FEB26 122.50 C 4.87 6.20 4.87 6.06 +1.15 70 24 39 +23
26FEB26 125.00 C 4.15 5.75 4.15 5.26 +1.03 70 36 21 -2
26FEB26 127.50 C 0.00 0.00 0.00 4.55 +0.92 70 0 30 0
26FEB26 130.00 C 2.80 4.51 2.80 3.92 +0.82 70 9 38 +1
26FEB26 132.50 C 2.65 4.22 2.55 3.36 +0.72 70 70 67 +54
30MAR26 18.50 C 0.00 0.00 0.00 96.03 +2.69 210 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 96.02 +3.50 251 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 95.30 +3.50 231 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 94.30 +3.07 116 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 93.41 +2.82 175 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 92.92 +3.61 223 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 92.91 +4.59 266 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 90.32 +3.00 105 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 89.92 +3.26 205 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 88.64 +2.75 178 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 87.83 +3.49 188 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 86.90 +3.56 188 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 86.49 +3.39 211 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 85.73 +4.38 215 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 83.35 +2.92 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 82.36 +3.00 87 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 81.36 +2.99 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 80.37 +2.81 84 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 79.37 +2.99 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 78.57 +3.04 131 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 78.56 +4.17 177 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 77.96 +4.57 185 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 76.18 +3.78 155 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 74.37 +3.10 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 73.52 +2.46 109 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 73.51 +4.10 156 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 71.41 +2.99 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 70.42 +3.00 67 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 69.43 +3.00 74 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 68.72 +3.40 111 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 68.46 +3.98 138 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 67.32 +3.91 131 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 67.07 +4.27 147 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 65.74 +4.31 136 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 62.95 +3.27 122 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 60.39 +3.88 113 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 57.88 +3.32 107 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 55.32 +3.18 99 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 52.43 +2.46 82 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 50.39 +3.23 90 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 46.92 +2.44 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 44.73 +2.62 59 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 42.94 +3.75 75 0 89 0
30MAR26 75.00 C 40.00 40.00 40.00 40.51 +2.76 72 1 56 0
30MAR26 77.50 C 0.00 0.00 0.00 38.26 +3.24 71 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 35.99 +3.13 70 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 33.02 +1.80 58 0 7 0
30MAR26 85.00 C 28.00 28.00 28.00 30.66 +2.58 56 1 33 0
30MAR26 87.50 C 26.00 26.00 26.00 29.19 +3.01 63 1 67 0
30MAR26 90.00 C 0.00 0.00 0.00 26.82 +1.50 60 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 25.01 +2.39 61 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 23.27 +2.31 62 0 86 0
30MAR26 97.50 C 0.00 0.00 0.00 21.62 +1.98 63 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 20.11 +2.03 64 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 18.80 +2.32 66 0 104 0
30MAR26 105.00 C 0.00 0.00 0.00 17.13 +1.83 64 0 125 0
30MAR26 107.50 C 0.00 0.00 0.00 15.79 +1.82 65 0 30 0
30MAR26 110.00 C 12.06 14.76 12.06 14.78 +2.01 66 20 99 +10
30MAR26 112.50 C 0.00 0.00 0.00 13.57 +1.81 66 0 41 0
30MAR26 115.00 C 12.11 12.11 12.11 12.56 +1.66 67 12 41 +3
30MAR26 117.50 C 11.69 11.69 11.69 11.64 +1.60 68 2 31 -2
30MAR26 120.00 C 8.40 11.20 8.40 10.76 +1.39 68 10 163 -2
30MAR26 122.50 C 10.34 10.35 10.21 9.96 +1.44 69 35 36 +35
30MAR26 125.00 C 9.60 9.62 9.48 9.08 +1.35 69 31 33 +31
30MAR26 127.50 C 8.99 8.99 8.98 8.27 +1.26 69 20 20 +20
30MAR26 130.00 C 8.36 8.36 8.30 7.53 +1.19 69 37 37 +37
30MAR26 132.50 C 7.19 7.75 7.19 6.84 +1.10 69 49 93 +33
29APR26 52.50 C 0.00 0.00 0.00 63.68 +4.00 112 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 60.39 +3.88 90 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 57.88 +3.32 85 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 55.32 +3.18 78 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 52.43 +2.46 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 50.39 +3.23 71 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 47.05 +2.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.61 +3.50 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 43.22 +3.55 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 41.14 +3.30 65 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 39.05 +2.31 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 36.71 +2.93 63 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 34.40 +2.16 61 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 32.62 +2.16 63 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 30.88 +2.20 64 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 28.93 +2.52 63 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 26.91 +1.70 62 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 25.19 +2.28 62 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 23.64 +2.03 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 23.08 +3.06 67 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 20.76 +1.86 63 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 19.42 +1.69 63 0 15 0
29APR26 107.50 C 17.80 17.80 17.80 18.15 +1.83 63 1 51 0
29APR26 110.00 C 16.56 16.56 16.56 17.10 +1.93 64 15 35 0
29APR26 112.50 C 0.00 0.00 0.00 16.09 +1.89 65 0 15 0
29APR26 115.00 C 14.17 14.79 14.17 15.08 +1.74 66 7 113 +7
29APR26 117.50 C 0.00 0.00 0.00 14.15 +1.69 66 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 13.28 +1.58 67 0 56 0
29APR26 122.50 C 0.00 0.00 0.00 12.49 +1.53 67 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 11.70 +1.50 68 1 3 +1
29APR26 127.50 C 0.00 0.00 0.00 10.86 +1.43 67 1 15 +1
29APR26 130.00 C 10.00 11.00 9.90 10.07 +1.35 67 6 3 +3
29APR26 132.50 C 9.70 9.95 9.69 9.34 +1.29 67 4 4 +4
29JUN26 21.00 C 0.00 0.00 0.00 93.82 +3.23 133 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 92.92 +3.61 135 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 92.91 +4.59 165 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 90.49 +3.17 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 89.92 +3.26 123 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 89.27 +3.38 133 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 87.85 +3.36 112 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 86.90 +3.40 111 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 86.49 +3.39 129 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 85.73 +4.18 132 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 84.29 +3.71 117 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 83.46 +4.02 119 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 81.99 +3.37 100 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 81.64 +4.08 117 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 79.38 +2.80 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 78.95 +3.22 90 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 78.56 +3.78 107 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 77.96 +4.16 113 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 76.30 +3.53 95 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 74.61 +3.06 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 74.42 +3.36 93 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 73.51 +3.07 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.10 +3.24 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 71.34 +3.09 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 69.96 +3.02 69 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.07 +3.36 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.06 +4.07 93 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.67 +3.59 84 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.07 +4.27 89 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.74 +4.06 81 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.68 +4.00 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 60.63 +3.74 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.07 +3.01 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.19 +3.41 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.01 +3.54 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.62 +2.33 54 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 49.44 +3.49 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.87 +2.91 62 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 45.03 +3.12 64 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 42.63 +2.57 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.04 +3.22 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 39.00 +2.83 63 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 37.13 +2.93 62 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 35.37 +2.76 62 0 7 0
29JUN26 87.50 C 0.00 0.00 0.00 33.61 +2.53 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 32.25 +2.84 64 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 30.13 +2.26 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 28.67 +2.20 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.27 +2.15 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 25.93 +2.09 62 0 24 0
29JUN26 102.50 C 0.00 0.00 0.00 24.63 +2.03 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.94 +2.52 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.66 +2.15 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.69 +2.20 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 20.45 +1.94 65 0 11 0
29JUN26 115.00 C 19.90 19.90 19.90 19.64 +2.00 66 1 8 0
29JUN26 117.50 C 0.00 0.00 0.00 18.67 +1.86 66 0 0 0
29JUN26 120.00 C 18.80 18.80 18.80 17.76 +1.72 66 1 95 0
29JUN26 122.50 C 0.00 0.00 0.00 17.04 +1.70 67 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 16.26 +1.64 67 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 15.40 +1.55 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 14.59 +1.50 67 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 13.81 +1.44 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 78.84 +3.39 85 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 77.96 +3.75 85 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 76.30 +3.10 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 75.88 +3.43 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 75.14 +3.57 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 73.99 +3.38 77 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 73.14 +3.45 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 72.16 +3.31 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 71.17 +3.39 74 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 70.25 +3.23 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.29 +3.22 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 68.42 +3.31 72 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.60 +3.44 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.62 +3.46 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 64.41 +3.26 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 62.12 +3.42 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.48 +2.70 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 57.80 +2.90 67 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 55.54 +2.95 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 53.19 +2.93 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.80 +3.49 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.97 +3.26 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.04 +3.18 65 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 46.41 +3.38 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.19 +2.82 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 42.77 +3.05 65 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 41.57 +3.42 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 39.36 +2.67 64 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 38.31 +3.36 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.59 +3.15 64 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 35.07 +2.83 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.49 +2.61 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.29 +2.61 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.88 +2.41 63 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 30.00 +2.65 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.17 +1.73 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.45 +2.14 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 26.60 +2.20 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.05 +2.41 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 24.83 +2.42 65 0 2 0
29SEP26 117.50 C 24.86 24.86 24.86 23.80 +1.95 65 7 7 +7
29SEP26 120.00 C 23.80 23.80 22.88 22.93 +2.01 65 4 4 +2
29SEP26 122.50 C 0.00 0.00 0.00 22.15 +1.86 66 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 21.37 +1.73 66 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 20.71 +1.77 66 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 19.99 +1.82 66 0 0 0
29SEP26 132.50 C 19.50 20.00 19.50 19.20 +1.78 66 2 2 +2
30DEC26 48.00 C 0.00 0.00 0.00 69.28 +3.46 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 68.40 +3.45 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 67.53 +3.30 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 65.39 +3.38 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 63.29 +3.42 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.24 +3.31 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.24 +3.24 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 57.29 +3.27 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.43 +3.22 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.10 +3.74 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.30 +3.87 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.54 +3.64 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.31 +3.05 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.68 +2.99 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.39 +3.24 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.86 +3.13 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.37 +3.04 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.19 +3.22 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.81 +3.10 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.05 +3.64 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.24 +2.98 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.80 +2.93 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.11 +3.33 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.02 +3.03 64 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 32.76 +2.78 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.59 +2.52 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.63 +2.51 64 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.88 +2.57 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.93 +2.46 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.10 +2.26 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.30 +2.20 65 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.80 +2.66 66 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.93 +2.32 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.10 +2.55 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 24.29 +2.03 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.51 +2.00 66 0 0 0
TOTAL CALL 1,015 10,157 +297
29JAN26 48.00 P 0.01 0.01 0.01 0.01 0.00 399 117 166 0
29JAN26 49.00 P 0.14 0.14 0.01 0.01 0.00 390 40 79 +39
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 381 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 360 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 339 0 34 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 320 0 107 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 301 0 131 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 283 0 151 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 266 0 192 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 250 0 152 0
29JAN26 70.00 P 0.02 0.02 0.02 0.01 0.00 234 1 849 -1
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 218 0 159 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 203 0 268 0
29JAN26 77.50 P 0.03 0.03 0.03 0.01 0.00 188 3 173 0
29JAN26 80.00 P 0.01 0.02 0.01 0.01 0.00 174 2 488 -2
29JAN26 82.50 P 0.02 0.02 0.02 0.01 0.00 160 4 115 -4
29JAN26 85.00 P 0.03 0.03 0.03 0.01 0.00 146 12 177 -2
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 133 0 304 0
29JAN26 90.00 P 0.05 0.05 0.05 0.01 0.00 120 14 310 -14
29JAN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 107 0 169 0
29JAN26 95.00 P 0.12 0.12 0.10 0.01 -0.05 95 6 132 +3
29JAN26 97.50 P 0.20 0.20 0.07 0.02 -0.11 90 41 153 -12
29JAN26 100.00 P 0.20 0.45 0.10 0.05 -0.24 87 132 159 +68
29JAN26 102.50 P 0.92 0.92 0.17 0.13 -0.46 86 41 105 +6
29JAN26 105.00 P 1.20 1.42 0.28 0.31 -0.76 86 77 50 +9
29JAN26 107.50 P 1.21 2.70 0.48 0.62 -1.15 84 101 62 +23
29JAN26 110.00 P 3.25 3.25 1.18 1.19 -1.65 85 35 33 +19
29JAN26 112.50 P 4.40 4.40 1.55 2.03 -2.13 83 43 21 +20
29JAN26 115.00 P 5.50 6.70 3.21 3.22 -2.57 82 9 9 +5
29JAN26 117.50 P 0.00 0.00 0.00 5.01 -2.67 90 0 0 0
29JAN26 120.00 P 6.25 6.88 6.25 6.91 -2.86 93 3 3 +2
29JAN26 122.50 P 0.00 0.00 0.00 8.80 -2.90 85 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.05 -3.20 85 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.41 -3.32 85 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 15.85 -3.00 86 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.32 -3.00 87 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 -0.02 69 0 62 0
26FEB26 70.00 P 0.25 0.25 0.22 0.04 -0.02 69 3 52 +3
26FEB26 72.50 P 0.00 0.00 0.00 0.07 -0.03 70 0 49 0
26FEB26 75.00 P 0.24 0.24 0.24 0.11 -0.05 69 1 40 -1
26FEB26 77.50 P 0.00 0.00 0.00 0.18 -0.07 69 0 37 0
26FEB26 80.00 P 0.35 0.35 0.35 0.27 -0.11 69 7 123 +3
26FEB26 82.50 P 0.00 0.00 0.00 0.40 -0.16 69 1 56 0
26FEB26 85.00 P 0.88 0.88 0.68 0.59 -0.20 69 8 83 +5
26FEB26 87.50 P 1.30 1.30 0.70 0.80 -0.27 69 7 54 0
26FEB26 90.00 P 1.45 1.45 1.00 1.05 -0.34 68 53 88 +3
26FEB26 92.50 P 1.43 1.43 1.20 1.43 -0.41 68 9 65 0
26FEB26 95.00 P 2.00 2.00 1.61 1.88 -0.48 68 46 76 +34
26FEB26 97.50 P 3.50 3.50 2.05 2.39 -0.62 68 20 61 +15
26FEB26 100.00 P 4.27 4.27 2.65 3.04 -0.71 68 36 114 +23
26FEB26 102.50 P 4.00 4.00 3.65 3.77 -0.88 68 6 10 +4
26FEB26 105.00 P 6.10 6.10 4.20 4.60 -1.00 68 20 14 +4
26FEB26 107.50 P 7.69 7.69 5.27 5.57 -1.29 67 4 5 +1
26FEB26 110.00 P 7.20 7.20 6.09 6.60 -1.53 67 23 16 +9
26FEB26 112.50 P 7.55 7.70 7.55 7.80 -1.81 67 4 22 +2
26FEB26 115.00 P 8.98 8.98 8.98 9.45 -1.72 70 1 48 +1
26FEB26 117.50 P 11.91 11.91 11.91 10.83 -1.86 69 3 18 +3
26FEB26 120.00 P 13.92 13.92 13.65 12.28 -1.46 69 17 17 +16
26FEB26 122.50 P 13.21 13.87 13.21 14.21 -2.09 71 16 16 +16
26FEB26 125.00 P 0.00 0.00 0.00 16.12 -2.04 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.53 -2.63 69 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 19.31 -2.87 68 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 20.80 -2.68 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 69 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.02 68 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 -0.04 68 1 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.28 -0.05 68 0 72 0
30MAR26 70.00 P 0.00 0.00 0.00 0.40 -0.07 68 1 814 0
30MAR26 72.50 P 0.00 0.00 0.00 0.55 -0.10 68 0 231 0
30MAR26 75.00 P 0.81 0.81 0.77 0.73 -0.13 68 6 78 +5
30MAR26 77.50 P 0.00 0.00 0.00 0.95 -0.19 68 2 55 -2
30MAR26 80.00 P 0.00 0.00 0.00 1.25 -0.21 68 2 72 -2
30MAR26 82.50 P 0.00 0.00 0.00 1.59 -0.28 68 3 22 +3
30MAR26 85.00 P 1.94 1.94 1.94 2.00 -0.32 68 11 19 0
30MAR26 87.50 P 0.00 0.00 0.00 2.47 -0.40 68 0 20 0
30MAR26 90.00 P 3.00 3.00 2.98 3.02 -0.46 68 3 89 +2
30MAR26 92.50 P 3.50 3.50 3.00 3.53 -0.52 67 2 43 +1
30MAR26 95.00 P 5.30 5.30 5.30 4.21 -0.59 67 1 58 0
30MAR26 97.50 P 4.50 4.50 4.50 4.97 -0.68 67 1 25 +1
30MAR26 100.00 P 6.50 6.50 5.33 5.82 -0.76 66 8 15 +4
30MAR26 102.50 P 0.00 0.00 0.00 6.71 -0.93 66 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 7.75 -1.11 66 0 5 0
30MAR26 107.50 P 9.43 9.43 9.43 8.87 -1.30 66 5 5 +5
30MAR26 110.00 P 11.70 11.70 10.00 10.16 -1.40 67 34 19 +19
30MAR26 112.50 P 0.00 0.00 0.00 11.53 -1.49 67 0 0 0
30MAR26 115.00 P 12.80 12.80 12.80 12.97 -1.49 68 1 6 +1
30MAR26 117.50 P 0.00 0.00 0.00 14.47 -1.73 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.18 -1.72 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.95 -1.66 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.67 -1.12 71 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.38 -1.87 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.15 -1.99 71 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.13 -1.97 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.01 66 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 -0.03 66 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.18 -0.03 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.27 -0.04 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.36 -0.07 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.51 -0.07 66 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.68 -0.11 66 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.90 -0.11 66 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.15 -0.21 66 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.46 -0.18 66 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 1.81 -0.25 66 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 2.17 -0.33 65 8 98 +7
29APR26 82.50 P 0.00 0.00 0.00 2.70 -0.36 66 8 142 +1
29APR26 85.00 P 0.00 0.00 0.00 3.26 -0.36 66 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 3.83 -0.49 66 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 4.42 -0.62 65 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 5.12 -0.57 65 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 5.93 -0.63 65 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 6.80 -0.64 65 0 6 0
29APR26 100.00 P 7.89 7.89 7.89 7.68 -0.82 65 1 40 0
29APR26 102.50 P 9.95 9.95 8.83 8.74 -0.91 65 2 16 +1
29APR26 105.00 P 10.53 10.53 9.50 9.80 -1.09 65 2 1 +1
29APR26 107.50 P 0.00 0.00 0.00 11.04 -1.21 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 12.37 -1.33 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 13.78 -1.45 66 0 0 0
29APR26 115.00 P 14.50 14.50 14.50 15.30 -1.48 67 1 1 +1
29APR26 117.50 P 0.00 0.00 0.00 16.78 -1.62 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 18.36 -1.75 67 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 20.05 -1.81 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 22.01 -1.58 69 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 23.74 -1.44 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.39 -1.87 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 27.34 -1.82 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 78 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 66 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 66 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.01 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.02 66 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.02 66 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 -0.03 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 -0.03 65 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.04 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 -0.04 66 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.40 -0.06 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.55 -0.09 65 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.71 -0.10 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.94 -0.11 65 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.17 -0.16 65 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.54 -0.16 66 1 2 +1
29JUN26 67.50 P 0.00 0.00 0.00 1.82 -0.20 65 1 99 +1
29JUN26 70.00 P 0.00 0.00 0.00 2.22 -0.24 65 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 2.67 -0.24 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.05 -0.44 65 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.62 -0.46 65 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.19 -0.39 65 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 4.85 -0.46 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 5.58 -0.46 65 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 6.31 -0.56 64 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 7.16 -0.62 64 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 8.07 -0.61 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.97 -0.71 64 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 9.98 -0.79 64 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 11.07 -0.80 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.17 -0.87 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.30 -1.08 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.69 -1.10 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.07 -1.17 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 17.45 -1.58 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 18.99 -1.44 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 20.56 -1.53 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 22.21 -1.79 66 0 151 0
29JUN26 122.50 P 0.00 0.00 0.00 24.13 -1.42 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.82 -1.54 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.73 -1.32 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 29.32 -1.59 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 31.08 -1.78 68 0 0 0
29SEP26 37.00 P 0.67 0.67 0.67 0.19 -0.02 65 1 12 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.01 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.02 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 -0.02 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.35 -0.02 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.02 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.02 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 -0.03 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.03 65 0 1 0
29SEP26 46.00 P 0.92 0.92 0.92 0.64 -0.03 65 2 1 -1
29SEP26 47.00 P 0.00 0.00 0.00 0.70 -0.04 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.77 -0.05 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.86 -0.06 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.96 -0.06 65 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.21 -0.06 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.51 -0.10 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.86 -0.10 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.21 -0.16 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.69 -0.15 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.16 -0.06 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.68 -0.11 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.30 -0.09 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.92 -0.08 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 5.42 -0.32 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.18 -0.33 64 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 6.95 -0.32 64 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 7.72 -0.44 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.65 -0.45 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.59 -0.45 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.53 -0.47 64 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 11.51 -0.61 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.64 -0.61 64 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 13.78 -0.61 64 0 23 0
29SEP26 100.00 P 16.49 16.49 16.09 14.91 -0.87 63 15 34 +2
29SEP26 102.50 P 0.00 0.00 0.00 16.06 -0.91 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.38 -1.00 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.72 -1.31 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.24 -1.15 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.75 -1.18 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.32 -1.28 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.94 -1.34 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.65 -1.35 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 28.43 -1.30 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.08 -1.26 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.58 -1.87 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.39 -1.77 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.23 -1.68 66 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.47 -0.06 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.62 -0.06 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.77 -0.06 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.13 -0.06 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.55 -0.10 64 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.04 -0.01 64 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 3.54 -0.10 64 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 3.99 -0.16 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.61 -0.16 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.24 -0.16 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.91 -0.24 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.70 -0.24 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.49 -0.24 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.29 -0.28 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.19 -0.35 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.16 -0.35 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.13 -0.35 63 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 12.11 -0.39 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.16 -0.49 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.32 -0.49 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.48 -0.50 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.65 -0.67 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.82 -0.92 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.11 -1.10 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.47 -1.25 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.82 -1.43 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.24 -1.64 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.75 -1.35 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.32 -1.47 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.92 -2.02 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.57 -2.01 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 31.26 -1.80 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.47 -1.38 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 35.07 -1.61 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.88 -1.64 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 38.74 -1.63 66 0 0 0
TOTAL PUT 1,089 11,939 +351
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$ 8.88
29JAN26 6.75 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.40 -0.05 50 0 1 0
29JAN26 8.75 C 0.13 0.18 0.13 0.22 -0.04 55 4 172 0
29JAN26 9.00 C 0.11 0.11 0.11 0.10 -0.04 57 3 181 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.03 60 0 55 0
29JAN26 9.50 C 0.03 0.03 0.03 0.01 -0.02 58 1 44 0
29JAN26 9.75 C 0.01 0.01 0.01 0.01 0.00 75 7 27 +1
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 91 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.15 -0.02 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.68 -0.03 47 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.41 -0.07 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.20 -0.07 39 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 -0.05 44 0 4 0
26FEB26 8.25 C 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.68 -0.03 45 0 0 0
26FEB26 8.75 C 0.49 0.56 0.40 0.54 -0.02 45 13 8 +5
26FEB26 9.00 C 0.31 0.45 0.31 0.41 -0.04 44 14 93 +2
26FEB26 9.25 C 0.26 0.29 0.26 0.32 -0.03 45 3 33 +3
26FEB26 9.50 C 0.00 0.00 0.00 0.24 -0.03 45 0 39 0
26FEB26 9.75 C 0.20 0.20 0.20 0.18 -0.02 46 1 12 +1
26FEB26 10.00 C 0.11 0.13 0.10 0.14 -0.01 47 18 57 +10
26FEB26 10.50 C 0.06 0.06 0.06 0.07 -0.01 47 2 9 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 0.00 49 0 88 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
26FEB26 12.50 C 0.01 0.01 0.01 0.01 0.00 55 1 4 +1
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 0.00 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.05 +0.01 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.83 -0.03 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.54 -0.07 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 -0.05 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.92 -0.03 48 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.78 -0.04 47 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 -0.04 47 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.56 -0.04 47 0 20 0
30MAR26 9.50 C 0.00 0.00 0.00 0.47 -0.04 47 0 10 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 -0.03 48 0 21 0
30MAR26 10.00 C 0.35 0.37 0.35 0.34 -0.02 49 3 58 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 11 0
30MAR26 11.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 31 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 0.00 49 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.28 -0.03 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.07 -0.03 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.84 -0.06 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.72 -0.04 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.47 -0.08 44 0 1 0
29APR26 8.00 C 0.00 0.00 0.00 1.31 -0.07 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.16 -0.07 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 -0.03 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.93 -0.03 47 0 17 0
29APR26 9.00 C 0.00 0.00 0.00 0.80 -0.04 46 0 80 0
29APR26 9.25 C 0.74 0.74 0.74 0.70 -0.04 46 15 135 +15
29APR26 9.50 C 0.00 0.00 0.00 0.62 -0.03 47 0 70 0
29APR26 9.75 C 0.00 0.00 0.00 0.53 -0.04 47 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 38 0
29APR26 11.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 39 0
29APR26 11.50 C 0.21 0.21 0.21 0.18 -0.01 47 15 15 +10
29APR26 12.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 -0.01 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 -0.02 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.07 -0.02 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 -0.02 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 -0.04 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.45 -0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.29 -0.04 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 -0.01 47 0 1 0
29JUN26 9.00 C 1.00 1.12 1.00 1.08 -0.01 47 5 10 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.99 0.00 48 0 19 0
29JUN26 9.50 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
29JUN26 10.00 C 0.70 0.75 0.70 0.71 -0.02 47 90 120 +90
29JUN26 10.50 C 0.00 0.00 0.00 0.59 -0.01 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.48 0.00 48 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.66 -0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.49 -0.01 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.01 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 -0.01 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.89 -0.01 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 0.00 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.51 -0.02 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 0.00 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 0.00 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.23 0.00 48 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.07 -0.01 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.79 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.03 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 -0.03 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 -0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.02 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.03 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.86 -0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.01 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.50 +0.02 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.40 -0.01 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 0.00 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 -0.02 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 -0.02 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.02 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
TOTAL CALL 195 1,795 +144
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JAN26 8.25 P 0.03 0.03 0.03 0.01 -0.01 63 2 252 -2
29JAN26 8.50 P 0.09 0.12 0.03 0.03 -0.02 58 52 82 +42
29JAN26 8.75 P 0.16 0.16 0.09 0.10 -0.02 60 5 251 +4
29JAN26 9.00 P 0.00 0.00 0.00 0.23 -0.01 61 0 192 0
29JAN26 9.25 P 0.00 0.00 0.00 0.42 0.00 66 0 206 0
29JAN26 9.50 P 0.00 0.00 0.00 0.65 +0.02 77 0 2 0
29JAN26 9.75 P 1.09 1.10 1.08 0.88 0.00 76 17 14 +14
29JAN26 10.00 P 0.00 0.00 0.00 1.14 +0.04 106 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 26 0
26FEB26 7.50 P 0.06 0.06 0.06 0.06 0.00 48 3 14 +3
26FEB26 7.75 P 0.15 0.15 0.15 0.09 0.00 47 3 78 +3
26FEB26 8.00 P 0.20 0.20 0.20 0.14 0.00 47 4 33 +4
26FEB26 8.25 P 0.25 0.25 0.25 0.21 0.00 47 2 74 +2
26FEB26 8.50 P 0.35 0.41 0.35 0.30 +0.01 47 8 76 +8
26FEB26 8.75 P 0.46 0.46 0.46 0.41 +0.01 47 1 8 -1
26FEB26 9.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 0.69 +0.02 47 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.87 +0.04 48 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.69 +0.01 50 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.16 +0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.62 +0.02 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 0.00 49 0 0 0
30MAR26 7.50 P 0.24 0.25 0.22 0.18 0.00 49 9 40 +9
30MAR26 7.75 P 0.28 0.28 0.28 0.24 -0.01 48 2 17 +2
30MAR26 8.00 P 0.00 0.00 0.00 0.32 0.00 49 0 11 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 0.00 49 0 19 0
30MAR26 8.50 P 0.00 0.00 0.00 0.51 0.00 49 0 15 0
30MAR26 8.75 P 0.76 0.76 0.76 0.64 +0.02 49 10 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.77 +0.02 49 0 22 0
30MAR26 9.25 P 0.00 0.00 0.00 0.92 +0.01 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.07 0.00 49 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.26 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.45 +0.03 51 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 +0.04 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.26 0.00 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.73 +0.05 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.17 +0.03 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.63 +0.02 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.62 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29APR26 7.00 P 0.18 0.18 0.18 0.15 0.00 47 2 23 +2
29APR26 7.25 P 0.21 0.21 0.21 0.20 0.00 47 15 15 +15
29APR26 7.50 P 0.00 0.00 0.00 0.26 0.00 47 0 2 0
29APR26 7.75 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 0.00 47 0 5 0
29APR26 8.25 P 0.00 0.00 0.00 0.52 +0.01 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.63 +0.02 47 0 21 0
29APR26 8.75 P 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.89 +0.02 48 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.04 +0.01 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.20 +0.02 48 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.36 +0.01 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.56 +0.09 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.95 +0.03 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.35 -0.02 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.80 +0.04 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.22 +0.04 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.66 +0.02 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.14 +0.02 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.63 +0.02 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 +0.01 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.01 47 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 0.00 46 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.02 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
29JUN26 9.00 P 1.16 1.16 1.16 1.11 +0.01 47 50 165 +50
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.01 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.41 +0.01 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 +0.03 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.79 +0.02 50 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.16 +0.05 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.52 +0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.89 +0.02 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.32 +0.02 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.76 +0.02 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.21 +0.02 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 +0.02 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.01 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.01 47 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.01 47 0 0 0
29SEP26 8.00 P 0.82 0.82 0.82 0.84 +0.01 47 50 50 +50
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.01 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 +0.01 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 0.00 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 +0.01 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 +0.02 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 +0.01 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 +0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.02 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.72 +0.02 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.02 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 +0.02 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 +0.02 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.36 +0.02 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 +0.02 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 0.00 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.01 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.01 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.01 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.03 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 -0.03 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.01 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 -0.04 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.01 47 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 -0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 0.00 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 0.00 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 0.00 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 0.00 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 0.00 47 0 0 0
TOTAL PUT 235 3,495 +205
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 0.00 210 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.82 0.00 198 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.32 0.00 186 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.82 0.00 175 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.32 -0.01 163 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.82 -0.01 152 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.32 -0.01 141 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.82 -0.01 131 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.32 -0.01 120 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.82 -0.01 109 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.32 -0.01 98 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.82 -0.01 86 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.32 -0.01 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.82 -0.01 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.32 -0.01 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.82 -0.01 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.32 -0.01 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.82 -0.01 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.32 -0.01 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.82 -0.01 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.32 -0.01 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.82 -0.02 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.32 -0.02 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 1.84 -0.03 9 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.14 -0.07 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.61 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.12 -0.01 16 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.62 -0.02 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.13 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.64 -0.01 12 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.14 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.65 -0.01 7 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.15 -0.02 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.67 -0.01 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.34 -0.01 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.70 -0.02 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.10 0.00 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 11 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 0.00 63 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.52 0.00 66 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.02 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.53 0.00 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.04 0.00 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.55 0.00 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.05 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.56 0.00 44 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.07 0.00 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.57 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.08 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.59 0.00 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.10 0.00 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.60 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.11 0.00 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.62 0.00 32 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.12 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.63 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.14 0.00 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.65 0.00 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.15 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.66 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.17 0.00 19 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.67 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.18 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.69 -0.01 12 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.20 0.00 12 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.70 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.21 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.72 0.00 7 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.23 0.00 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.34 -0.01 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.70 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 24.67 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.18 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.69 -0.01 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.20 0.00 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.70 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.21 -0.01 7 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.72 0.00 7 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.23 0.00 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.74 0.00 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.37 -0.01 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.71 -0.01 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.12 0.00 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 67.05 -0.01 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.56 -0.01 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.07 0.00 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.57 -0.01 33 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.08 -0.01 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.59 -0.01 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.10 0.00 31 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.60 -0.01 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.11 -0.01 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.62 -0.01 26 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.12 -0.01 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.63 -0.01 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.14 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.65 -0.01 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.15 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.66 -0.01 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.17 -0.01 16 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.67 -0.02 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.18 -0.01 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.69 -0.01 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.20 -0.01 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.70 -0.01 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.21 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.72 -0.01 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.23 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.74 -0.03 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.52 -0.02 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.06 -0.01 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.37 0.00 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 64.56 -0.01 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.07 0.00 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.57 -0.01 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.08 -0.01 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.59 -0.01 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.10 0.00 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.60 -0.01 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.11 -0.01 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.62 -0.01 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.12 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.63 -0.01 18 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.14 -0.01 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.65 -0.01 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.15 -0.01 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.66 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.17 -0.01 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.67 -0.02 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.18 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.69 -0.01 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.20 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.70 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.21 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.77 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.42 -0.01 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.23 -0.01 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.36 -0.01 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.92 -0.01 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.96 -0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.41 0.00 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.15 0.00 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.38 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.94 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.51 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.08 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.65 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.23 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.83 -0.01 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.51 -0.01 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.34 -0.01 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.42 -0.02 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.85 -0.01 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.68 -0.01 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.89 -0.01 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 0.00 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.18 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 -0.02 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.82 -0.06 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 18 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 0.17 -0.01 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.08 -0.01 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 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 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 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 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 28 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 13 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 0.00 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 0.00 1 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.12 +0.01 6 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.61 +0.01 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.10 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.59 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.09 +0.01 11 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.58 +0.01 9 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.07 +0.01 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 0.00 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.09 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.81 0.00 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.14 0.00 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.12 +0.01 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.61 +0.01 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.10 +0.01 7 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.59 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.09 +0.01 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.58 +0.01 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.07 +0.01 10 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 16 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 0.00 3 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.09 0.00 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.39 -0.01 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.23 0.00 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.87 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.15 +0.01 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.12 +0.01 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.61 +0.01 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.10 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.59 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.09 +0.01 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.58 +0.01 9 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.07 +0.01 0 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 0.00 3 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.52 0.00 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.36 +0.01 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.93 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.16 +0.02 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.62 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.12 +0.01 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.61 +0.01 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.10 +0.01 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.59 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.09 +0.01 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.58 +0.01 9 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.07 +0.01 0 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 1.43 -0.01 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.97 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.16 0.00 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.62 0.00 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.12 +0.01 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.61 +0.01 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.10 +0.01 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.59 0.00 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.09 +0.01 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.58 +0.01 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.07 +0.01 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.85
29JAN26 52.50 C 0.00 0.00 0.00 29.36 +0.20 186 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 27.19 +0.53 325 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.36 +0.20 142 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.86 +0.20 120 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.38 +0.21 150 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.86 +0.19 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.36 +0.19 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.86 +0.19 0 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 9.64 +0.47 121 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.87 +0.16 49 0 30 0
29JAN26 77.50 C 3.70 3.70 3.70 4.57 +0.17 61 5 39 +5
29JAN26 80.00 C 1.55 1.55 1.55 2.38 0.00 51 1 16 -1
29JAN26 82.50 C 0.00 0.00 0.00 0.90 -0.19 49 0 38 0
29JAN26 85.00 C 0.23 0.23 0.23 0.22 -0.17 47 26 97 +15
29JAN26 87.50 C 0.11 0.11 0.11 0.04 -0.07 48 2 138 -1
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 167 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 200 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 108 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 47 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 165 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 175 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 184 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 201 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 217 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 29.48 +0.20 51 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.19 +0.40 77 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.49 +0.19 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.93 +0.11 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 19.86 0.00 62 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.41 +0.69 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.72 -0.28 42 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 12.21 +0.18 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.60 +0.73 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 8.32 +0.27 42 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 6.42 0.00 40 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 5.12 +0.13 43 0 36 0
26FEB26 82.50 C 3.61 3.79 3.61 3.83 +0.16 43 2 189 +2
26FEB26 85.00 C 0.00 0.00 0.00 2.79 +0.11 43 0 66 0
26FEB26 87.50 C 0.00 0.00 0.00 2.00 +0.08 43 0 114 0
26FEB26 90.00 C 1.32 1.40 1.32 1.40 +0.06 43 10 79 0
26FEB26 92.50 C 0.90 0.90 0.90 0.94 +0.03 43 1 242 -1
26FEB26 95.00 C 0.60 0.60 0.60 0.62 +0.01 42 5 96 +4
26FEB26 97.50 C 0.00 0.00 0.00 0.40 -0.02 42 0 41 0
26FEB26 100.00 C 0.29 0.29 0.29 0.25 -0.02 42 2 59 0
26FEB26 102.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 62 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.02 42 6 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 52.00 -0.21 71 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.00 +0.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.01 -0.44 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.07 -0.33 93 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.02 +0.20 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.47 +0.64 120 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.74 +0.91 128 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.86 -0.37 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.06 -0.42 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.04 -0.17 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.05 +0.20 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.05 +0.19 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.10 +0.30 67 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.06 -0.32 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.07 -0.08 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.08 +0.20 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.08 +0.19 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.08 +0.14 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.10 -0.06 47 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 33.13 +0.22 52 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.56 +0.10 75 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.87 +0.42 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.69 +0.83 66 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.50 +0.20 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.93 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.43 +0.57 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.52 -0.04 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.04 +0.49 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.17 +0.15 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 11.54 +0.12 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.89 +0.11 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.87 +0.25 47 0 2 0
30MAR26 80.00 C 7.25 7.25 6.71 7.39 +0.12 46 8 22 +5
30MAR26 82.50 C 0.00 0.00 0.00 6.15 +0.17 46 0 60 0
30MAR26 85.00 C 5.09 5.09 5.09 5.05 +0.12 46 1 64 0
30MAR26 87.50 C 0.00 0.00 0.00 4.14 +0.07 46 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 3.38 +0.07 46 0 49 0
30MAR26 92.50 C 2.63 2.63 2.63 2.75 +0.10 46 1 81 0
30MAR26 95.00 C 0.00 0.00 0.00 2.20 +0.05 46 0 16 0
30MAR26 97.50 C 0.00 0.00 0.00 1.75 +0.03 46 0 15 0
30MAR26 100.00 C 1.33 1.34 1.33 1.37 +0.01 46 9 37 0
30MAR26 102.50 C 0.00 0.00 0.00 1.04 +0.01 45 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.81 +0.01 45 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.63 +0.01 45 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.48 0.00 45 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.37 +0.01 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.28 0.00 45 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 0.00 45 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 0.00 45 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 0.00 45 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.07 0.00 46 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 0.00 45 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 30.78 +1.25 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.90 +0.67 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.87 +0.23 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.99 +0.56 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.30 +0.78 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.18 +0.96 51 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.04 +0.79 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.40 -0.78 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.73 +0.09 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.18 -0.14 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.14 +0.43 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.84 +0.19 46 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 7.67 +0.08 47 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.60 +0.16 46 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 5.65 +0.13 46 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 4.83 +0.11 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.10 +0.04 46 0 15 0
29APR26 95.00 C 3.45 3.45 3.45 3.49 +0.05 47 1 51 +1
29APR26 97.50 C 2.94 2.94 2.94 2.93 +0.06 46 1 1 +1
29APR26 100.00 C 0.00 0.00 0.00 2.46 +0.01 46 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.05 -0.01 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.65 -0.02 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 1.37 -0.01 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.13 -0.02 46 6 6 +6
29APR26 112.50 C 0.00 0.00 0.00 0.93 -0.02 46 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 36.98 +0.35 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.03 +0.15 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.03 +0.20 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.12 +0.10 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.26 +0.50 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.97 +0.48 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.68 +0.20 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.97 -0.94 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.43 +0.41 49 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.02 +0.19 45 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.20 -0.42 46 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.87 +0.27 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.54 -0.25 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.58 +0.51 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.06 +0.53 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.83 +0.40 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.72 +0.68 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 10.38 +0.14 48 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 9.30 +0.17 48 0 21 0
29JUN26 87.50 C 0.00 0.00 0.00 8.36 +0.24 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.49 +0.22 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.71 +0.20 48 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 6.00 -0.07 48 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 5.35 +0.11 48 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.75 +0.14 48 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 4.21 -0.06 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 3.62 -0.17 47 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.21 -0.05 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.83 -0.06 47 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 2.50 -0.05 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.21 -0.05 47 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.94 -0.05 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.71 -0.05 47 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.33 -0.04 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.16 -0.05 47 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.02 -0.04 47 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 32.02 -0.07 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.31 +0.13 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.06 -0.15 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.61 +0.33 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.37 -0.08 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.58 -0.07 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.99 -0.23 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.90 +0.16 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.50 +0.17 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.71 -0.03 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 15.42 -0.14 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.33 -0.66 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.78 +0.31 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.74 +0.29 50 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.78 +0.27 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.90 +0.26 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 10.08 +0.25 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 9.33 +0.24 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.62 +0.21 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.98 +0.20 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 7.16 +0.08 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.60 +0.08 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.07 +0.07 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.59 +0.06 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.15 +0.06 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.74 +0.06 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.36 +0.06 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.01 +0.05 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.69 +0.05 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.39 +0.04 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.12 +0.04 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.87 +0.04 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.97 +0.14 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.74 -0.17 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.07 +0.09 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.41 +0.22 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.50 +0.21 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.59 +0.89 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.49 -0.20 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.02 +0.24 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.64 +0.19 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.39 +0.10 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.42 +0.37 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.02 +0.16 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.14 +0.22 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.51 +0.30 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.56 +0.28 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.64 +0.23 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 12.88 +0.29 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.10 +0.21 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.38 +0.19 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.70 +0.19 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.98 +0.13 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.39 +0.13 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.84 +0.11 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.30 +0.11 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.79 +0.12 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.30 +0.11 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.85 +0.30 50 0 100 0
TOTAL CALL 87 5,977 +36
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 29 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 332 0
29JAN26 75.00 P 0.10 0.10 0.04 0.01 -0.04 50 13 185 -2
29JAN26 77.50 P 0.34 0.34 0.31 0.08 -0.16 48 31 204 0
29JAN26 80.00 P 0.85 0.85 0.60 0.46 -0.31 48 20 1,178 -4
29JAN26 82.50 P 2.14 2.14 1.65 1.48 -0.53 46 5 170 -3
29JAN26 85.00 P 3.85 3.85 3.85 3.36 -0.49 47 1 125 0
29JAN26 87.50 P 0.00 0.00 0.00 5.68 -0.45 48 0 106 0
29JAN26 90.00 P 9.70 9.70 9.70 8.15 -0.36 0 1 88 0
29JAN26 92.50 P 0.00 0.00 0.00 10.97 -0.21 123 0 85 0
29JAN26 95.00 P 0.00 0.00 0.00 13.54 -0.21 149 0 16 0
29JAN26 97.50 P 0.00 0.00 0.00 16.12 -0.21 175 0 0 -5
29JAN26 100.00 P 0.00 0.00 0.00 18.51 -0.39 182 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.65 -0.80 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.52 -0.53 216 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.24 +0.04 256 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.15 -1.05 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.09 -0.06 270 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.59 +0.05 284 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 35.65 -0.83 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 38.41 -0.87 283 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 40.91 -0.57 294 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 43.15 -1.17 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 46.17 -0.35 359 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 48.74 +0.39 380 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.10 -0.02 42 6 26 -6
26FEB26 67.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 40 0
26FEB26 70.00 P 0.61 0.61 0.60 0.44 -0.05 43 7 59 -1
26FEB26 72.50 P 0.86 0.87 0.86 0.78 -0.09 42 2 163 +2
26FEB26 75.00 P 1.65 1.65 1.35 1.33 -0.12 43 25 181 +10
26FEB26 77.50 P 0.00 0.00 0.00 2.02 -0.21 42 0 201 0
26FEB26 80.00 P 0.00 0.00 0.00 2.94 -0.30 41 0 128 0
26FEB26 82.50 P 0.00 0.00 0.00 4.20 -0.34 42 0 31 0
26FEB26 85.00 P 0.00 0.00 0.00 5.65 -0.42 41 0 71 0
26FEB26 87.50 P 0.00 0.00 0.00 7.65 -0.22 45 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 9.61 -0.22 46 0 44 0
26FEB26 92.50 P 0.00 0.00 0.00 11.15 -0.81 38 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 13.54 -0.38 41 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 16.12 -0.47 48 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 18.81 -0.22 57 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.91 -0.62 52 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.52 -0.53 59 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.24 -0.10 69 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 28.86 -0.34 76 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 31.09 -0.06 73 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 33.59 -0.63 77 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 35.65 -0.83 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 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 75 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 0.00 46 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 0.00 46 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.45 -0.02 46 0 10 0
30MAR26 65.00 P 1.02 1.02 1.02 0.72 -0.03 46 1 13 +1
30MAR26 67.50 P 0.00 0.00 0.00 1.10 -0.03 46 0 57 0
30MAR26 70.00 P 0.00 0.00 0.00 1.61 -0.05 46 0 146 0
30MAR26 72.50 P 2.31 2.31 2.31 2.27 -0.06 46 1 181 0
30MAR26 75.00 P 3.33 3.33 3.06 3.04 -0.10 46 3 674 +3
30MAR26 77.50 P 4.43 4.43 3.88 3.94 -0.12 45 45 132 0
30MAR26 80.00 P 0.00 0.00 0.00 5.02 -0.16 45 0 99 0
30MAR26 82.50 P 0.00 0.00 0.00 6.25 -0.21 45 0 193 0
30MAR26 85.00 P 0.00 0.00 0.00 7.67 -0.17 45 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 9.27 -0.52 45 0 100 0
30MAR26 90.00 P 0.00 0.00 0.00 11.37 +0.42 48 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 12.76 +0.04 44 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 14.61 -0.14 42 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 17.09 +0.11 47 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.81 -0.84 41 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.55 -0.40 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.52 -1.02 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.32 -0.21 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.86 -0.34 55 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 31.09 -0.71 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.59 -0.63 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.45 -0.43 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.95 -0.33 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.41 -0.07 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.90 -0.42 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.17 -0.35 71 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.98 +0.63 79 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
29APR26 55.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.97 -0.06 46 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.38 -0.07 46 6 11 +6
29APR26 67.50 P 0.00 0.00 0.00 1.91 -0.08 46 0 0 0
29APR26 70.00 P 2.74 2.74 2.74 2.58 -0.09 47 1 7 +1
29APR26 72.50 P 3.68 3.68 3.30 3.30 -0.15 46 2 6 +2
29APR26 75.00 P 0.00 0.00 0.00 4.14 -0.12 46 0 517 0
29APR26 77.50 P 5.23 5.23 5.23 5.13 -0.15 46 1 27 +1
29APR26 80.00 P 0.00 0.00 0.00 6.29 -0.15 45 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 7.55 -0.20 45 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 8.97 -0.25 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 10.52 -0.18 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 11.98 -0.88 44 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 13.90 -0.82 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.77 -0.87 44 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 17.41 -1.27 42 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 20.58 +0.12 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.56 -1.10 41 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 24.95 -0.27 52 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.32 -0.21 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.97 -0.23 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.28 -0.66 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 -0.04 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.90 -0.05 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.64 -0.10 47 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 2.24 -0.10 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.87 -0.12 48 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.58 -0.11 48 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 4.39 -0.09 48 0 103 0
29JUN26 72.50 P 0.00 0.00 0.00 5.27 -0.09 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 6.26 -0.11 47 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 7.35 -0.14 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 8.56 -0.02 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 9.82 -0.24 47 0 27 0
29JUN26 85.00 P 0.00 0.00 0.00 11.25 -0.10 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 12.79 -0.28 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.41 -0.31 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.25 -0.58 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.03 -0.35 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.89 -0.64 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.28 -0.09 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 23.79 -0.74 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.33 +0.06 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.34 -0.14 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.27 +0.25 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.38 +0.09 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.72 +0.20 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.90 +0.02 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.25 -0.07 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.67 -0.31 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.04 -0.28 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.31 -0.33 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.98 -0.08 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.67 -0.01 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.13 -0.02 49 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.69 -0.02 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.31 -0.03 49 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.15 -0.04 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.91 -0.03 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.70 -0.11 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.60 -0.09 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.63 -0.14 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.73 -0.16 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.83 -0.26 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.18 -0.19 48 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 12.55 -0.13 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.98 -0.24 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 15.52 -0.25 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.12 -0.27 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.98 -0.08 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 20.77 -0.07 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.57 -0.07 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 24.41 -0.08 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.36 -0.02 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.28 -0.02 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.26 -0.02 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.99 -0.35 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.06 -0.31 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.14 -0.34 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.34 -0.28 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.51 -0.18 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.61 -0.28 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.90 -0.22 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.21 -0.15 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.45 -0.17 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.72 0.00 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.30 -0.01 50 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 4.01 -0.01 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.76 -0.15 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.64 -0.12 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.50 -0.14 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.46 -0.13 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.51 -0.12 49 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 9.56 -0.11 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.78 -0.08 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 12.07 -0.05 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 13.35 -0.11 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.66 -0.22 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.21 -0.10 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 17.64 -0.18 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.35 -0.17 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 20.96 -0.36 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.70 -0.34 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.51 -0.21 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.22 -0.35 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 28.47 -0.03 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.02 -0.39 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.24 -0.11 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.26 -0.06 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.27 -0.17 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.28 -0.14 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.30 -0.20 51 0 0 0
TOTAL PUT 171 11,372 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 113.50
29JAN26 80.00 C 0.00 0.00 0.00 33.51 -2.60 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.09 -2.53 199 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 28.51 -2.61 0 0 150 0
29JAN26 87.50 C 0.00 0.00 0.00 26.16 -2.46 184 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 23.51 -2.61 0 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 21.14 -2.48 146 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.53 -2.60 96 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.21 -2.42 123 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.52 -2.62 61 0 930 0
29JAN26 102.50 C 0.00 0.00 0.00 11.02 -2.63 50 0 44 0
29JAN26 105.00 C 0.00 0.00 0.00 8.77 -2.26 77 2 98 0
29JAN26 107.50 C 0.00 0.00 0.00 6.00 -2.79 0 0 30 0
29JAN26 110.00 C 3.65 3.70 3.28 3.70 -2.43 36 439 1,265 +3
29JAN26 112.50 C 2.80 2.80 1.42 1.77 -2.14 35 474 1,040 -199
29JAN26 115.00 C 1.47 1.47 0.56 0.60 -1.40 35 830 6,011 +114
29JAN26 117.50 C 0.45 0.51 0.17 0.15 -0.66 36 1,398 4,008 +429
29JAN26 120.00 C 0.20 0.20 0.09 0.03 -0.24 38 364 3,767 +36
29JAN26 122.50 C 0.10 0.10 0.05 0.01 -0.06 42 248 1,276 -59
29JAN26 125.00 C 0.03 0.08 0.03 0.01 -0.01 52 323 4,037 +154
29JAN26 127.50 C 0.05 0.05 0.02 0.01 0.00 61 74 2,828 -1
29JAN26 130.00 C 0.05 0.05 0.03 0.01 0.00 71 16 1,284 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 983 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 681 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 134 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 141 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 148 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 155 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 162 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 168 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 174 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 187 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 193 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 199 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 210 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 216 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 221 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 227 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 232 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 238 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 243 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 248 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 253 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 23.68 -2.44 138 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 21.18 -2.44 124 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 18.66 -2.47 107 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 16.21 -2.42 100 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 13.69 -2.45 84 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 11.19 -2.46 70 0 0 0
30JAN26 105.00 C 0.00 0.00 0.00 8.77 -2.26 62 0 0 0
30JAN26 107.50 C 0.00 0.00 0.00 6.05 -2.74 29 0 30 0
30JAN26 110.00 C 0.00 0.00 0.00 3.78 -2.44 33 0 15 0
30JAN26 112.50 C 2.01 2.01 1.98 1.98 -2.02 34 24 30 0
30JAN26 115.00 C 0.92 1.00 0.78 0.81 -1.31 34 99 290 +3
30JAN26 117.50 C 0.80 0.80 0.35 0.27 -0.73 35 153 161 +33
30JAN26 120.00 C 0.25 0.30 0.23 0.07 -0.29 36 30 244 +5
30JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.09 38 0 108 0
30JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
30JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 21.18 -2.44 63 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 19.13 -2.59 79 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 16.21 -2.42 51 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 13.69 -2.45 42 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 11.19 -2.46 35 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 8.99 -2.18 39 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 6.52 -2.55 31 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 4.45 -2.37 29 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 2.83 -1.86 30 0 0 0
06FEB26 115.00 C 2.41 2.50 1.53 1.72 -1.46 31 153 90 +90
06FEB26 117.50 C 1.40 1.40 0.95 0.91 -0.97 31 86 76 +6
06FEB26 120.00 C 0.80 0.87 0.56 0.43 -0.68 30 158 145 +34
06FEB26 122.50 C 0.00 0.00 0.00 0.19 -0.39 31 0 9 0
06FEB26 125.00 C 0.28 0.34 0.26 0.07 -0.21 30 3 15 +2
06FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.09 31 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 80.00 C 33.89 34.00 33.22 34.57 -1.63 87 145 145 +145
26FEB26 82.50 C 0.00 0.00 0.00 31.55 -3.17 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.13 -2.28 63 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 26.31 -2.41 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 24.18 -1.94 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.18 -2.56 0 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 19.34 -2.38 47 0 15 0
26FEB26 97.50 C 16.38 16.38 16.38 16.21 -3.17 0 15 15 +15
26FEB26 100.00 C 0.00 0.00 0.00 14.11 -2.49 32 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.72 -2.58 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 9.48 -2.58 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.66 -2.22 29 0 170 0
26FEB26 110.00 C 6.91 7.16 5.58 5.90 -2.15 29 152 446 +81
26FEB26 112.50 C 0.00 0.00 0.00 4.39 -1.71 28 0 2,007 0
26FEB26 115.00 C 3.25 3.28 3.21 3.21 -1.32 29 22 5,211 +21
26FEB26 117.50 C 3.15 3.15 2.35 2.37 -1.08 29 102 2,084 -1
26FEB26 120.00 C 2.13 2.13 1.60 1.62 -0.92 29 285 1,739 +124
26FEB26 122.50 C 1.55 1.55 1.20 1.07 -0.73 29 110 632 -16
26FEB26 125.00 C 1.20 1.20 0.87 0.69 -0.53 29 99 4,749 +8
26FEB26 127.50 C 0.86 0.86 0.64 0.43 -0.38 29 597 3,660 -24
26FEB26 130.00 C 0.64 0.65 0.56 0.26 -0.26 29 130 951 +105
26FEB26 132.50 C 0.49 0.49 0.49 0.15 -0.17 29 23 912 0
26FEB26 135.00 C 0.00 0.00 0.00 0.09 -0.11 29 0 894 0
26FEB26 137.50 C 0.33 0.33 0.33 0.05 -0.07 29 1 1,304 0
26FEB26 140.00 C 0.26 0.29 0.26 0.03 -0.04 30 72 1,080 -25
26FEB26 142.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 181 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
26FEB26 152.50 C 0.14 0.14 0.14 0.01 0.00 36 32 397 +32
30MAR26 55.00 C 0.00 0.00 0.00 60.02 -1.26 121 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 56.41 -3.31 75 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 53.80 -2.48 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 51.35 -2.62 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.00 -1.33 96 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 46.34 -2.87 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.05 -1.30 86 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 41.90 -2.95 67 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.10 -3.34 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.49 -1.41 69 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 34.57 -2.22 57 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.55 -3.17 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.13 -2.61 39 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 26.43 -2.65 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 24.46 -2.38 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 22.58 -1.75 43 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 20.27 -1.45 41 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 17.19 -3.11 30 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 15.94 -2.08 38 0 369 0
30MAR26 102.50 C 0.00 0.00 0.00 13.85 -2.10 37 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 11.74 -1.61 34 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 10.40 -1.94 36 0 140 0
30MAR26 110.00 C 8.02 8.02 8.02 8.41 -2.25 33 2 1,498 -2
30MAR26 112.50 C 0.00 0.00 0.00 7.09 -1.88 33 0 1,286 0
30MAR26 115.00 C 6.92 6.92 6.25 5.98 -1.48 34 13 8,394 0
30MAR26 117.50 C 5.80 5.80 5.07 5.02 -1.31 34 8 1,559 -1
30MAR26 120.00 C 4.91 4.91 4.22 4.23 -1.14 35 1,083 4,540 +604
30MAR26 122.50 C 4.00 4.00 3.62 3.44 -1.07 35 43 1,243 +23
30MAR26 125.00 C 3.00 3.00 3.00 2.77 -0.93 35 20 7,554 0
30MAR26 127.50 C 3.01 3.01 2.55 2.21 -0.80 35 40 2,044 +31
30MAR26 130.00 C 2.50 2.54 2.20 1.75 -0.68 35 10 4,554 -3
30MAR26 132.50 C 2.14 2.23 1.88 1.38 -0.57 35 67 1,024 -47
30MAR26 135.00 C 1.92 1.92 1.50 1.07 -0.48 35 95 1,841 -62
30MAR26 137.50 C 0.00 0.00 0.00 0.83 -0.39 35 0 824 0
30MAR26 140.00 C 1.42 1.42 1.42 0.64 -0.32 35 8 10,139 0
30MAR26 142.50 C 0.00 0.00 0.00 0.48 -0.27 34 0 309 0
30MAR26 145.00 C 1.05 1.05 1.05 0.37 -0.21 35 40 1,104 0
30MAR26 147.50 C 0.85 0.85 0.85 0.28 -0.16 35 1 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.21 -0.13 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.15 -0.11 34 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.11 -0.08 34 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,203 0
30MAR26 190.00 C 0.25 0.25 0.20 0.01 0.00 41 9 95 -5
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30MAR26 200.00 C 0.17 0.17 0.17 0.01 0.00 45 4 3,074 0
30MAR26 205.00 C 0.16 0.16 0.16 0.01 0.00 46 5 91 0
30MAR26 210.00 C 0.15 0.15 0.15 0.01 0.00 48 5 99 -5
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 280.00 C 0.08 0.08 0.08 0.01 0.00 68 8 20 -5
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 25.09 -2.49 45 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 22.75 -1.72 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 20.27 -1.45 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 18.34 -1.96 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 16.30 -1.72 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 14.39 -1.56 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.62 -2.02 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 10.54 -1.80 34 0 662 0
29APR26 110.00 C 0.00 0.00 0.00 9.11 -1.98 34 0 825 0
29APR26 112.50 C 8.52 8.52 7.55 7.92 -1.53 35 92 195 0
29APR26 115.00 C 7.33 7.34 7.33 6.79 -1.44 35 35 1,943 +35
29APR26 117.50 C 6.76 6.76 5.73 5.86 -1.30 35 81 459 +40
29APR26 120.00 C 5.14 5.14 5.14 4.99 -1.23 36 20 393 +20
29APR26 122.50 C 5.02 5.02 5.02 4.17 -1.14 35 35 135 +35
29APR26 125.00 C 4.31 4.31 4.31 3.50 -0.98 35 4 211 0
29APR26 127.50 C 0.00 0.00 0.00 2.88 -0.91 35 0 796 0
29APR26 130.00 C 0.00 0.00 0.00 2.40 -0.75 35 0 71 0
29APR26 132.50 C 2.80 2.80 2.53 1.96 -0.69 35 47 169 0
29APR26 135.00 C 2.22 2.22 2.22 1.62 -0.56 35 15 95 +15
29APR26 137.50 C 1.96 2.04 1.96 1.31 -0.51 35 65 113 +15
29APR26 140.00 C 0.00 0.00 0.00 1.07 -0.41 35 0 142 0
29JUN26 55.00 C 0.00 0.00 0.00 60.02 -1.26 93 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 57.04 -2.68 80 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 54.59 -1.84 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.35 -3.53 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.00 -1.34 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.32 -1.89 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.05 -1.32 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.90 -2.95 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.42 -3.02 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.58 -1.50 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.04 -1.75 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.61 -2.11 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.25 -1.49 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.92 -1.16 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.09 -2.49 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.53 -1.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.72 -3.02 35 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.54 -0.92 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.65 -2.19 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.94 -2.08 37 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.82 -1.61 35 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.38 -2.02 35 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 11.16 -1.65 35 0 1,563 0
29JUN26 112.50 C 10.20 10.20 10.00 10.03 -1.54 35 25 3,808 +5
29JUN26 115.00 C 10.03 10.03 8.90 9.01 -1.40 36 21 1,762 +15
29JUN26 117.50 C 0.00 0.00 0.00 8.13 -1.29 36 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 7.35 -1.15 37 0 1,891 0
29JUN26 122.50 C 0.00 0.00 0.00 6.57 -1.19 37 0 406 0
29JUN26 125.00 C 0.00 0.00 0.00 5.83 -1.09 37 0 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 5.12 -1.06 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 4.55 -0.90 36 0 2,061 0
29JUN26 132.50 C 0.00 0.00 0.00 3.98 -0.89 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 3.51 -0.79 36 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.09 -0.70 36 0 226 0
29JUN26 140.00 C 3.31 3.38 3.31 2.68 -0.68 36 60 896 +60
29JUN26 142.50 C 0.00 0.00 0.00 2.37 -0.57 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.06 -0.54 36 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.79 -0.50 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.57 -0.41 36 0 385 0
29JUN26 152.50 C 0.00 0.00 0.00 1.35 -0.40 36 0 336 0
29JUN26 155.00 C 0.00 0.00 0.00 1.17 -0.36 36 0 266 0
29JUN26 157.50 C 2.06 2.06 2.06 1.02 -0.30 36 1 251 0
29JUN26 160.00 C 0.00 0.00 0.00 0.87 -0.29 36 0 161 0
29JUN26 162.50 C 0.00 0.00 0.00 0.76 -0.26 36 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.66 -0.21 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.56 -0.20 36 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.48 -0.19 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.42 -0.15 36 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.36 -0.14 36 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.30 -0.13 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.10 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.09 36 0 53 0
29JUN26 185.00 C 0.93 0.93 0.93 0.18 -0.09 36 2 2 -2
29SEP26 55.00 C 0.00 0.00 0.00 60.02 -1.26 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.04 -2.68 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.59 -1.84 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.33 -2.55 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.00 -1.34 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.45 -1.76 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.05 -1.37 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.90 -2.95 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.45 -2.99 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.58 -2.29 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.14 -1.65 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.89 -1.83 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.94 -1.83 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.96 -1.01 40 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 27.13 -0.94 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.35 -0.68 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.22 -2.06 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.61 -0.98 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.92 -2.32 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 18.83 -1.76 38 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.48 -1.77 35 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.27 -1.63 35 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 14.33 -1.56 36 0 1,399 0
29SEP26 112.50 C 0.00 0.00 0.00 13.29 -1.60 36 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.30 -1.50 37 0 4,472 0
29SEP26 117.50 C 0.00 0.00 0.00 11.40 -1.41 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 10.57 -1.33 37 0 1,490 0
29SEP26 122.50 C 0.00 0.00 0.00 9.81 -1.26 37 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 9.08 -1.24 38 0 511 0
29SEP26 127.50 C 8.52 8.65 8.43 8.38 -1.12 38 160 290 +160
29SEP26 130.00 C 0.00 0.00 0.00 7.67 -1.12 37 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 6.97 -1.12 37 0 308 0
29SEP26 135.00 C 0.00 0.00 0.00 6.43 -0.96 37 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 5.88 -0.92 37 0 267 0
29SEP26 140.00 C 6.00 6.00 6.00 5.34 -0.92 37 1 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 4.88 -0.84 37 0 55 0
29SEP26 145.00 C 5.50 5.50 5.50 4.48 -0.73 37 10 276 +10
29SEP26 147.50 C 0.00 0.00 0.00 4.07 -0.73 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.67 -0.72 37 0 166 0
29SEP26 152.50 C 0.00 0.00 0.00 3.38 -0.61 37 0 27 0
29SEP26 155.00 C 4.00 4.00 4.00 3.08 -0.57 37 3 141 -3
29SEP26 157.50 C 0.00 0.00 0.00 2.70 -0.65 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 -0.54 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.24 -0.52 37 0 120 0
29SEP26 165.00 C 2.68 2.68 2.68 2.04 -0.49 37 3 176 +3
29SEP26 167.50 C 0.00 0.00 0.00 1.84 -0.48 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.66 -0.45 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.52 -0.38 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.38 -0.35 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.25 -0.34 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.11 -0.30 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.02 -0.25 37 0 81 0
29SEP26 185.00 C 2.10 2.25 2.10 0.93 -0.25 37 2 134 +2
30DEC26 55.00 C 0.00 0.00 0.00 60.02 -1.26 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.04 -2.68 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.59 -2.12 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.33 -2.55 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.00 -1.44 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.45 -1.76 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.05 -1.83 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.16 -2.69 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.53 -1.91 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.46 -1.41 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.15 -2.80 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.82 -1.37 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.57 -2.80 36 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 30.56 -1.56 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.85 -2.55 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 25.99 -1.97 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.86 -1.93 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 23.84 -1.46 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.56 -1.26 38 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.65 -1.73 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.10 -1.12 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.48 -1.60 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 17.09 -1.70 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 16.04 -1.56 37 0 257 0
30DEC26 115.00 C 15.36 15.36 15.36 15.18 -1.37 37 1 77 0
30DEC26 117.50 C 0.00 0.00 0.00 14.26 -1.31 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 13.30 -1.35 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.51 -1.28 37 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.77 -1.23 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 11.09 -1.30 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.46 -1.06 38 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 9.78 -1.05 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.10 -1.05 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.44 -1.03 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.91 -0.88 38 0 49 0
30DEC26 142.50 C 0.00 0.00 0.00 7.39 -0.85 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.86 -0.86 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.33 -0.86 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.94 -0.73 38 0 16 0
30DEC26 152.50 C 0.00 0.00 0.00 5.55 -0.68 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.15 -0.68 38 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 4.76 -0.68 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.43 -0.62 38 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 4.14 -0.52 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.86 -0.52 38 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 3.57 -0.52 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.29 -0.52 38 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 3.07 -0.45 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.79 -0.47 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.59 -0.47 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.40 -0.46 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.21 -0.45 37 0 0 0
30DEC26 185.00 C 3.99 3.99 3.36 2.11 -0.35 38 28 87 +25
TOTAL CALL 8,831 184,360 +2,078
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 143 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 130 0 330 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 74 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 308 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 490 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 293 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,176 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,837 0
29JAN26 105.00 P 0.04 0.04 0.04 0.01 0.00 44 18 2,918 -14
29JAN26 107.50 P 0.06 0.08 0.06 0.03 +0.02 37 91 2,144 -91
29JAN26 110.00 P 0.13 0.31 0.12 0.18 +0.11 36 548 3,379 -128
29JAN26 112.50 P 0.46 1.06 0.34 0.77 +0.46 36 1,954 4,613 -300
29JAN26 115.00 P 1.00 2.45 1.00 2.14 +1.12 37 862 4,398 -472
29JAN26 117.50 P 2.90 4.37 2.90 4.25 +1.87 43 371 2,766 -71
29JAN26 120.00 P 5.00 7.20 5.00 6.69 +2.40 56 67 1,653 -67
29JAN26 122.50 P 7.60 7.60 7.60 9.16 +2.50 68 2 1,666 -2
29JAN26 125.00 P 10.30 11.60 10.30 11.58 +2.58 72 2 5,948 -2
29JAN26 127.50 P 0.00 0.00 0.00 14.14 +2.64 92 0 1,398 -207
29JAN26 130.00 P 0.00 0.00 0.00 16.61 +2.61 101 0 348 -424
29JAN26 132.50 P 0.00 0.00 0.00 19.10 +2.60 110 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.59 +2.59 119 0 51 0
29JAN26 137.50 P 0.00 0.00 0.00 24.00 +2.50 0 0 0 0
29JAN26 140.00 P 27.00 27.00 27.00 26.52 +2.52 118 1 0 -68
29JAN26 142.50 P 0.00 0.00 0.00 29.05 +2.55 139 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.52 +2.52 135 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 34.10 +2.60 170 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 36.50 +2.50 0 0 0 0
29JAN26 152.50 P 39.10 39.10 39.10 39.10 +2.60 188 10 0 0
29JAN26 155.00 P 0.00 0.00 0.00 41.50 +2.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.30 +2.80 242 0 0 0
29JAN26 160.00 P 45.00 45.00 45.00 46.50 +2.50 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.05 +2.55 205 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.50 +2.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.00 +2.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 56.50 +2.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.00 +2.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.59 +2.59 257 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.00 +2.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.54 +2.54 250 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 69.00 +2.50 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.50 +2.50 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.00 +2.50 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 76.53 +2.53 269 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.57 +3.07 395 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.53 +2.53 281 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.00 +2.50 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 86.54 +2.54 299 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 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 45 0 0 0
30JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JAN26 107.50 P 0.00 0.00 0.00 0.07 +0.05 35 0 123 0
30JAN26 110.00 P 0.23 0.36 0.20 0.31 +0.20 35 72 140 +39
30JAN26 112.50 P 0.66 1.26 0.45 0.96 +0.55 34 236 318 +75
30JAN26 115.00 P 1.35 2.30 1.27 2.30 +1.14 34 84 459 +28
30JAN26 117.50 P 2.89 2.89 2.89 4.37 +1.94 40 15 19 0
30JAN26 120.00 P 0.00 0.00 0.00 6.74 +2.34 48 0 15 0
30JAN26 122.50 P 0.00 0.00 0.00 9.19 +2.53 58 0 0 0
30JAN26 125.00 P 0.00 0.00 0.00 11.58 +2.30 60 0 0 0
30JAN26 127.50 P 0.00 0.00 0.00 14.14 +2.29 76 0 0 0
30JAN26 130.00 P 0.00 0.00 0.00 16.61 +2.37 83 0 0 0
30JAN26 132.50 P 0.00 0.00 0.00 19.10 +2.41 91 0 0 0
30JAN26 135.00 P 0.00 0.00 0.00 21.59 +2.48 98 0 0 0
30JAN26 137.50 P 0.00 0.00 0.00 24.15 +2.07 115 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
06FEB26 102.50 P 0.15 0.15 0.15 0.05 +0.02 31 50 50 +50
06FEB26 105.00 P 0.18 0.18 0.18 0.15 +0.07 30 1 1 +1
06FEB26 107.50 P 0.34 0.45 0.34 0.41 +0.19 30 18 19 +18
06FEB26 110.00 P 0.67 1.05 0.62 0.93 +0.39 31 112 102 +101
06FEB26 112.50 P 1.20 2.11 1.20 1.83 +0.77 31 152 82 +74
06FEB26 115.00 P 2.34 2.97 2.34 3.18 +1.23 31 58 86 +56
06FEB26 117.50 P 0.00 0.00 0.00 4.95 +1.71 33 0 0 0
06FEB26 120.00 P 6.88 6.88 6.88 6.83 +1.83 30 4 4 +4
06FEB26 122.50 P 0.00 0.00 0.00 9.39 +2.63 39 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 11.81 +2.34 43 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 14.18 +2.30 45 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 17.00 +2.76 62 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 19.10 +2.40 52 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 21.59 +2.48 56 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 24.15 +2.07 65 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 693 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.02 0.00 29 10 711 0
26FEB26 95.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 1,864 0
26FEB26 97.50 P 0.25 0.31 0.25 0.12 +0.05 29 160 794 -35
26FEB26 100.00 P 0.35 0.44 0.35 0.25 +0.09 29 27 2,434 -25
26FEB26 102.50 P 0.49 0.66 0.49 0.48 +0.17 29 137 2,152 0
26FEB26 105.00 P 0.81 1.02 0.73 0.87 +0.29 29 583 3,167 -137
26FEB26 107.50 P 1.11 1.54 1.10 1.44 +0.44 29 163 2,190 +76
26FEB26 110.00 P 1.72 2.39 1.68 2.18 +0.63 29 227 3,337 +61
26FEB26 112.50 P 2.62 3.42 2.46 3.21 +0.92 29 399 4,217 +329
26FEB26 115.00 P 3.80 4.65 3.60 4.55 +1.23 29 70 8,892 +9
26FEB26 117.50 P 5.20 5.88 4.97 6.19 +1.48 30 4 1,555 +3
26FEB26 120.00 P 8.35 8.35 8.35 8.07 +1.83 31 2 979 +2
26FEB26 122.50 P 0.00 0.00 0.00 10.11 +2.29 32 0 950 0
26FEB26 125.00 P 12.40 12.40 12.40 12.31 +2.53 34 1 516 +1
26FEB26 127.50 P 0.00 0.00 0.00 14.22 +2.28 29 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 17.00 +2.53 38 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 19.10 +1.97 32 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 21.59 +1.98 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.32 +2.24 45 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 26.95 +2.95 51 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 29.42 +2.32 53 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 31.82 +1.95 54 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 34.10 +2.29 50 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.50 +1.48 0 0 461 0
26FEB26 152.50 P 0.00 0.00 0.00 39.10 +2.60 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
30MAR26 70.00 P 0.10 0.10 0.10 0.01 0.00 41 7 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
30MAR26 77.50 P 0.18 0.18 0.18 0.02 0.00 36 7 296 +7
30MAR26 80.00 P 0.21 0.21 0.21 0.03 0.00 35 30 211 +30
30MAR26 82.50 P 0.25 0.27 0.25 0.06 +0.01 35 55 165 +9
30MAR26 85.00 P 0.30 0.30 0.30 0.11 +0.03 35 25 4,314 -25
30MAR26 87.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 755 0
30MAR26 90.00 P 0.46 0.52 0.46 0.30 +0.07 34 67 3,854 -4
30MAR26 92.50 P 0.00 0.00 0.00 0.48 +0.11 35 0 653 0
30MAR26 95.00 P 0.89 0.89 0.89 0.73 +0.16 35 25 4,949 +25
30MAR26 97.50 P 1.02 1.15 1.02 1.08 +0.23 35 31 4,690 +26
30MAR26 100.00 P 1.38 1.55 1.34 1.52 +0.30 35 55 12,708 +37
30MAR26 102.50 P 1.78 2.08 1.78 2.04 +0.39 34 62 2,565 +37
30MAR26 105.00 P 2.37 2.75 2.34 2.68 +0.49 34 28 6,448 +22
30MAR26 107.50 P 3.07 3.64 3.07 3.50 +0.62 34 57 3,425 +57
30MAR26 110.00 P 4.10 4.73 3.85 4.51 +0.73 34 1,052 16,527 +860
30MAR26 112.50 P 5.60 5.60 5.60 5.70 +0.95 34 660 2,557 +264
30MAR26 115.00 P 6.30 7.10 6.25 7.12 +1.23 35 894 9,592 -99
30MAR26 117.50 P 7.85 8.79 7.65 8.68 +1.37 35 200 3,456 -98
30MAR26 120.00 P 9.13 10.50 9.13 10.38 +1.50 36 61 10,372 +58
30MAR26 122.50 P 0.00 0.00 0.00 12.19 +1.64 36 0 1,387 0
30MAR26 125.00 P 0.00 0.00 0.00 14.11 +1.72 37 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 15.18 +1.09 31 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 17.19 +1.73 30 0 1,617 0
30MAR26 132.50 P 0.00 0.00 0.00 19.82 +1.39 34 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 21.59 +1.84 27 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 24.40 +2.32 34 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 27.26 +2.76 41 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 29.42 +2.02 39 0 113 0
30MAR26 145.00 P 32.50 32.50 32.50 31.82 +1.95 40 20 54 -20
30MAR26 147.50 P 0.00 0.00 0.00 34.22 +2.06 40 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.93 +1.91 46 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 39.53 +2.84 50 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.15 +3.15 53 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 44.30 +2.80 50 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 46.50 +2.32 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 49.20 +2.70 51 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 51.50 +2.01 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 54.00 +2.36 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 56.50 +1.55 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 59.50 +2.11 64 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 61.59 +2.20 56 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 64.26 +2.76 63 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 66.91 +2.37 68 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 69.42 +2.53 69 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.49 +3.49 80 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.14 +3.64 84 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 76.53 +2.08 62 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.03 +3.33 85 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.92 +2.92 77 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.27 +2.77 75 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 86.91 +2.77 80 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.70 +3.70 95 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.91 +1.81 85 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.92 +1.57 88 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 106.91 +2.91 90 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.91 +2.75 93 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 116.92 +2.92 95 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.50 +2.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.91 +2.91 100 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.91 +2.91 102 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 136.91 +2.91 104 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.54 +2.54 92 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.91 +2.91 108 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.59 +2.59 99 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.91 +2.53 112 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.50 +2.36 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.50 +2.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 172.68 +3.68 133 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.50 +1.57 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.91 +1.96 122 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.90 +2.39 123 0 0 0
29APR26 90.00 P 0.97 1.08 0.97 1.05 +0.18 35 22 182 +22
29APR26 92.50 P 1.21 1.36 1.20 1.41 +0.23 35 235 332 +231
29APR26 95.00 P 0.00 0.00 0.00 1.83 +0.29 34 0 143 0
29APR26 97.50 P 2.40 2.40 2.40 2.41 +0.39 34 2 228 +2
29APR26 100.00 P 2.68 2.97 2.66 3.09 +0.46 34 3 256 +3
29APR26 102.50 P 3.44 3.96 3.44 3.88 +0.54 34 1,223 1,825 +991
29APR26 105.00 P 0.00 0.00 0.00 4.83 +0.69 34 0 2,254 0
29APR26 107.50 P 0.00 0.00 0.00 5.88 +0.77 34 0 834 0
29APR26 110.00 P 0.00 0.00 0.00 7.15 +0.98 34 0 4,605 0
29APR26 112.50 P 7.80 8.76 7.80 8.57 +1.23 35 370 927 +63
29APR26 115.00 P 9.19 10.38 9.15 10.04 +1.29 35 111 683 +94
29APR26 117.50 P 11.61 11.61 11.61 11.86 +1.58 36 15 211 +15
29APR26 120.00 P 0.00 0.00 0.00 13.61 +1.61 36 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 15.43 +1.84 36 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 16.60 +1.09 32 0 10 0
29APR26 127.50 P 0.00 0.00 0.00 19.18 +2.39 36 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.71 +2.42 39 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 22.94 +1.49 33 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 25.51 +1.47 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.42 +2.26 41 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.52 +0.96 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 36 0 65 0
29JUN26 67.50 P 0.44 0.46 0.44 0.12 +0.02 36 5 28 +5
29JUN26 70.00 P 0.54 0.54 0.54 0.19 +0.03 36 1 232 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.28 +0.04 36 0 105 0
29JUN26 75.00 P 0.73 0.77 0.73 0.41 +0.06 36 12 187 0
29JUN26 77.50 P 0.85 0.85 0.85 0.59 +0.09 36 1 269 0
29JUN26 80.00 P 0.00 0.00 0.00 0.80 +0.11 36 0 1,529 0
29JUN26 82.50 P 0.00 0.00 0.00 1.08 +0.14 36 0 1,906 0
29JUN26 85.00 P 0.00 0.00 0.00 1.44 +0.21 36 0 527 0
29JUN26 87.50 P 0.00 0.00 0.00 1.85 +0.23 36 0 499 0
29JUN26 90.00 P 2.15 2.36 2.15 2.33 +0.26 36 100 1,074 +100
29JUN26 92.50 P 2.71 2.71 2.71 2.91 +0.41 36 25 653 +25
29JUN26 95.00 P 3.06 3.54 3.06 3.48 +0.45 36 28 5,025 +3
29JUN26 97.50 P 4.18 4.18 4.18 4.17 +0.50 35 20 1,051 +20
29JUN26 100.00 P 4.70 4.70 4.70 4.98 +0.52 35 13 3,562 +13
29JUN26 102.50 P 5.99 5.99 5.99 5.95 +0.68 35 14 2,022 0
29JUN26 105.00 P 6.55 6.56 6.55 6.97 +0.72 35 200 1,983 0
29JUN26 107.50 P 7.60 7.60 7.60 8.21 +0.96 35 13 3,904 0
29JUN26 110.00 P 9.01 9.35 8.80 9.51 +0.99 36 32 5,653 +1
29JUN26 112.50 P 0.00 0.00 0.00 10.94 +1.17 36 0 3,790 0
29JUN26 115.00 P 12.31 12.31 12.31 12.41 +1.23 36 15 3,881 0
29JUN26 117.50 P 0.00 0.00 0.00 14.13 +1.41 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 15.82 +1.58 37 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 17.65 +1.71 37 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 19.53 +1.86 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.48 +1.96 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.51 +2.06 39 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 25.53 +2.48 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.27 +2.42 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 28.78 +0.93 35 0 345 0
29JUN26 140.00 P 32.00 32.00 32.00 30.82 +0.78 35 1 299 0
29JUN26 142.50 P 0.00 0.00 0.00 34.26 +2.06 41 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.54 +2.70 42 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.99 +2.07 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.07 +1.59 36 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 42.76 +1.40 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.51 +1.05 34 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.73 +1.56 32 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.87 +1.77 41 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.18 +2.21 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.84 +3.91 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.59 +3.37 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.97 +3.33 47 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.86 +3.09 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.44 +3.09 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.43 +3.62 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.74 +2.99 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.18 +2.69 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.51 +1.85 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 6 0
29SEP26 57.50 P 0.53 0.53 0.53 0.12 +0.02 37 8 14 +8
29SEP26 60.00 P 0.61 0.61 0.61 0.18 +0.02 37 6 6 +6
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 +0.06 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 +0.08 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.93 +0.10 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.22 +0.13 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.56 +0.18 37 0 15 0
29SEP26 80.00 P 2.06 2.13 2.06 1.95 +0.19 37 5 70 +5
29SEP26 82.50 P 0.00 0.00 0.00 2.41 +0.25 37 0 183 0
29SEP26 85.00 P 0.00 0.00 0.00 2.89 +0.24 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.47 +0.33 37 0 223 0
29SEP26 90.00 P 0.00 0.00 0.00 4.07 +0.39 37 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 4.77 +0.40 37 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.56 +0.47 36 0 251 0
29SEP26 97.50 P 0.00 0.00 0.00 6.44 +0.60 36 0 1,123 0
29SEP26 100.00 P 0.00 0.00 0.00 7.41 +0.62 36 0 4,904 0
29SEP26 102.50 P 0.00 0.00 0.00 8.48 +0.72 36 0 807 0
29SEP26 105.00 P 0.00 0.00 0.00 9.62 +0.76 36 0 4,228 0
29SEP26 107.50 P 10.30 10.35 10.30 10.85 +0.83 36 26 2,581 +13
29SEP26 110.00 P 12.00 12.20 12.00 12.20 +0.71 37 36 2,166 +21
29SEP26 112.50 P 13.43 13.43 13.43 13.63 +1.08 37 15 390 +15
29SEP26 115.00 P 0.00 0.00 0.00 15.14 +1.54 37 0 1,480 0
29SEP26 117.50 P 16.97 16.97 16.73 16.75 +1.27 37 120 1,738 -6
29SEP26 120.00 P 0.00 0.00 0.00 18.44 +1.54 38 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 20.15 +1.42 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 21.92 +1.55 38 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 23.25 +1.02 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 25.84 +2.18 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 26.91 +0.71 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 28.89 +1.01 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.18 +1.31 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.39 +1.28 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.17 +1.02 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.39 +1.25 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.01 +1.83 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.54 +1.83 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.66 +0.86 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.55 +2.19 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.32 +1.31 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.10 +2.12 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.36 +1.86 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.84 +1.49 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 57.88 +1.58 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.05 +1.39 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.16 +2.29 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.08 +1.91 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.53 +2.09 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.99 +2.07 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.37 +2.05 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.51 +1.83 42 0 0 0
30DEC26 55.00 P 0.74 0.76 0.74 0.25 +0.04 37 13 178 +13
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.03 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 112 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 +0.08 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 +0.10 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.10 +0.14 38 0 4 0
30DEC26 70.00 P 1.68 1.68 1.68 1.39 +0.15 38 2 56 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.74 +0.21 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.15 +0.23 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.60 +0.27 38 0 44 0
30DEC26 80.00 P 0.00 0.00 0.00 3.10 +0.28 38 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.27 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.14 +0.25 37 0 71 0
30DEC26 87.50 P 0.00 0.00 0.00 4.80 +0.42 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.56 +0.51 37 0 74 0
30DEC26 92.50 P 0.00 0.00 0.00 6.39 +0.48 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.25 +0.52 37 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.23 +0.60 37 0 25 0
30DEC26 100.00 P 0.00 0.00 0.00 9.25 +0.65 37 0 184 0
30DEC26 102.50 P 0.00 0.00 0.00 10.40 +0.75 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 11.57 +0.78 37 0 363 0
30DEC26 107.50 P 0.00 0.00 0.00 12.84 +0.86 37 0 1,051 0
30DEC26 110.00 P 0.00 0.00 0.00 14.19 +0.93 37 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 15.68 +1.07 37 0 209 0
30DEC26 115.00 P 0.00 0.00 0.00 17.20 +1.17 37 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 18.74 +1.22 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 20.33 +1.33 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 21.86 +1.24 37 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 23.90 +1.49 38 0 10 0
30DEC26 127.50 P 23.23 25.00 23.23 25.54 +1.22 38 3 7 +3
30DEC26 130.00 P 0.00 0.00 0.00 27.66 +1.44 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.79 +0.91 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.72 +1.66 37 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 32.86 +1.27 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.58 +2.31 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 37.59 +2.03 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.65 +2.15 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.01 +1.06 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.01 +1.29 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.61 +1.58 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.50 +1.13 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.66 +1.16 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 51.91 +1.12 39 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.34 +1.63 40 0 0 0
30DEC26 165.00 P 53.74 53.74 53.74 56.88 +1.98 41 2 2 +2
30DEC26 167.50 P 0.00 0.00 0.00 59.38 +1.72 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.65 +1.67 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 63.32 +1.51 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.79 +1.73 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.11 +1.75 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.45 +1.81 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.78 +2.46 41 0 0 0
30DEC26 185.00 P 75.09 75.09 75.09 75.57 +2.22 44 1 1 +1
TOTAL PUT 12,555 268,739 +1,742
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$ 64.25
29JAN26 43.00 C 0.00 0.00 0.00 21.26 -0.15 183 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.26 -0.15 172 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.26 -0.15 162 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.64 +0.09 306 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.26 -0.15 142 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.75 +0.34 292 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.26 -0.15 123 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.26 -0.15 113 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 11.76 -0.51 91 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 9.26 -0.15 70 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 6.76 -0.16 49 0 171 0
29JAN26 60.00 C 4.25 4.35 4.25 4.28 -0.20 47 20 112 -20
29JAN26 62.50 C 0.00 0.00 0.00 2.04 -0.22 48 0 282 0
29JAN26 65.00 C 0.42 0.42 0.42 0.58 -0.27 47 15 348 +15
29JAN26 67.50 C 0.15 0.16 0.05 0.09 -0.12 48 29 125 -11
29JAN26 70.00 C 0.02 0.02 0.02 0.01 -0.03 50 16 255 -16
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 270 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.39 -0.12 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.36 -0.15 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.35 -0.16 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.64 -0.12 74 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.43 -0.10 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.75 +0.21 71 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.75 -0.27 67 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.41 -0.16 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.00 -0.45 41 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 9.98 -0.18 50 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 7.63 -0.33 43 0 58 0
26FEB26 60.00 C 5.92 5.92 5.92 5.82 +0.16 44 10 200 +10
26FEB26 62.50 C 4.10 4.10 4.10 4.10 0.00 42 3 196 0
26FEB26 65.00 C 0.00 0.00 0.00 2.75 -0.13 41 0 136 0
26FEB26 67.50 C 0.00 0.00 0.00 1.81 -0.14 41 0 362 0
26FEB26 70.00 C 1.25 1.25 1.03 1.16 -0.11 41 20 764 +4
26FEB26 72.50 C 0.82 0.82 0.82 0.70 -0.09 41 9 91 0
26FEB26 75.00 C 0.50 0.50 0.50 0.41 -0.05 42 12 100 0
26FEB26 77.50 C 0.00 0.00 0.00 0.22 -0.04 41 0 235 0
26FEB26 80.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 44.85 -0.15 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 44.36 -0.10 101 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 43.36 -0.15 91 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 42.66 +0.15 144 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 41.61 +0.09 133 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.37 -0.08 69 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.56 +0.03 118 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.41 -0.04 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 37.63 +0.09 114 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 36.29 -0.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 35.43 -0.11 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.34 -0.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.52 -0.04 86 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.47 -0.09 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.47 -0.03 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.49 -0.10 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.43 -0.15 51 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 28.43 -0.70 43 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 27.99 +0.40 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.44 +0.02 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.56 -0.05 62 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 24.53 -0.23 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.56 -0.07 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.61 -0.04 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.52 0.00 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.54 -0.39 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.58 -0.21 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.64 -0.12 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.62 -0.40 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.25 +0.52 59 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.75 -0.72 43 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.48 -0.16 0 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.37 -0.38 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.42 -0.60 40 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 9.13 -0.22 48 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 7.32 -0.34 46 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 5.86 -0.04 45 0 220 0
30MAR26 65.00 C 4.76 4.76 4.76 4.60 -0.13 45 1 526 0
30MAR26 67.50 C 3.77 3.77 3.39 3.62 -0.08 45 21 52 0
30MAR26 70.00 C 0.00 0.00 0.00 2.81 -0.09 46 0 1,579 0
30MAR26 72.50 C 0.00 0.00 0.00 2.16 -0.10 46 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 1.62 -0.10 46 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 1.20 -0.08 46 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 0.88 -0.07 46 0 31 0
30MAR26 82.50 C 0.00 0.00 0.00 0.64 -0.05 46 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 -0.03 45 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 22.01 -0.31 55 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.06 -0.11 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.10 -0.32 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.21 -0.23 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.33 -0.39 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.39 -0.31 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.72 +0.05 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.75 -0.34 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.58 -0.33 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.68 +0.22 47 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 9.52 -0.78 42 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 8.11 -0.53 44 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 6.94 -0.02 45 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 5.69 -0.14 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.71 -0.07 45 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 3.88 -0.06 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 3.16 -0.14 46 0 0 0
29APR26 75.00 C 2.60 2.60 2.60 2.53 -0.12 46 30 93 +30
29APR26 77.50 C 2.15 2.15 2.15 2.01 -0.11 45 30 60 +30
29APR26 80.00 C 0.00 0.00 0.00 1.59 -0.10 45 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.25 -0.08 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.98 -0.07 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 34.89 +0.10 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.99 +0.18 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.01 +0.02 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.05 +0.07 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.06 +0.34 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.10 +0.12 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.29 +0.10 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.29 -0.06 59 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.34 -0.01 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.07 -0.22 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.49 -0.12 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.54 -0.19 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.73 -0.04 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.70 +0.12 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.91 +0.04 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.04 +0.17 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.12 -0.12 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.21 +0.28 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.47 -0.23 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.64 -0.40 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.77 -0.18 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.00 +0.20 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.45 +0.37 49 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.55 -0.11 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 9.77 -0.14 44 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 8.92 -0.23 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.75 -0.04 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.62 -0.13 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.73 -0.01 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 4.98 +0.01 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.30 -0.11 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 3.69 -0.08 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 3.14 -0.08 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 2.67 -0.07 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.20 -0.06 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.86 -0.06 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.57 -0.05 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.32 -0.05 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 23.78 +0.02 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.03 +0.07 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.19 +0.09 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.37 -0.09 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.74 +0.33 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.92 -0.04 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.30 -0.12 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 18.47 -0.01 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 16.87 +0.22 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.23 +0.03 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.30 -0.21 45 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 12.38 -0.04 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.18 -0.03 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.19 -0.03 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.14 -0.08 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.22 -0.04 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 7.34 -0.13 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.61 -0.13 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.96 -0.01 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.34 -0.09 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.77 -0.09 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 4.26 -0.08 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.80 -0.08 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.29 -0.07 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.93 -0.07 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 25.04 +0.37 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.30 +0.36 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.56 -0.03 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.50 -0.19 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.95 +0.02 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.31 +0.06 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.56 +0.31 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.87 +0.26 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.37 +0.09 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.96 +0.18 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 15.44 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.33 +0.20 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 13.08 +0.02 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 11.68 -0.28 46 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 11.05 +0.08 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.10 +0.12 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.14 -0.30 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.43 -0.28 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.70 +0.05 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.03 -0.30 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.42 -0.29 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.85 -0.11 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 5.34 -0.11 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.73 -0.25 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 4.31 -0.25 46 0 0 0
TOTAL CALL 216 9,082 +42
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 187 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 580 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 455 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 218 0
29JAN26 62.50 P 0.49 0.49 0.49 0.29 -0.14 48 1 243 0
29JAN26 65.00 P 0.00 0.00 0.00 1.36 -0.13 49 0 244 0
29JAN26 67.50 P 0.00 0.00 0.00 3.40 +0.09 56 0 74 0
29JAN26 70.00 P 0.00 0.00 0.00 5.92 +0.13 86 0 33 0
29JAN26 72.50 P 0.00 0.00 0.00 8.25 -0.09 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 11.07 +0.19 155 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.28 -0.09 118 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.78 -0.29 136 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.47 -0.10 205 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 21.21 +0.33 261 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.78 +0.13 290 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 26.20 -0.10 298 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.25 -0.43 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 42 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 0.00 42 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 182 0
26FEB26 57.50 P 0.76 0.76 0.76 0.68 -0.03 41 10 264 +10
26FEB26 60.00 P 1.36 1.42 1.36 1.30 -0.02 42 37 239 +15
26FEB26 62.50 P 0.00 0.00 0.00 2.18 -0.06 41 0 410 0
26FEB26 65.00 P 3.65 3.65 3.65 3.42 -0.03 41 2 611 0
26FEB26 67.50 P 5.27 5.27 5.27 4.97 +0.07 42 4 360 0
26FEB26 70.00 P 0.00 0.00 0.00 6.83 +0.21 42 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 8.78 -0.21 41 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 11.36 +0.43 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.36 -0.01 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.78 -0.29 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.80 +0.15 67 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.24 +0.02 71 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.78 +0.13 78 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.20 -0.10 81 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.25 -0.43 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 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 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 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 52 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 0.00 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 46 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 46 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.01 45 0 100 0
30MAR26 50.00 P 0.64 0.64 0.64 0.44 -0.02 45 15 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.77 -0.02 46 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 1.26 -0.02 46 0 473 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 -0.01 46 0 248 0
30MAR26 60.00 P 0.00 0.00 0.00 2.80 -0.03 46 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.84 -0.03 46 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 5.10 -0.02 45 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.60 -0.01 46 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 8.47 +0.03 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 9.75 -0.49 42 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 12.39 +0.74 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.55 +0.39 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.82 +0.47 53 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 19.17 +0.22 55 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.24 -0.07 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.03 +0.38 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.20 -0.10 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.35 -0.48 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.30 -0.01 45 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.58 -0.02 45 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.70 -0.02 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.86 -0.02 45 0 11 0
29APR26 52.50 P 0.00 0.00 0.00 1.33 -0.02 45 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.95 -0.03 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.70 -0.03 45 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.64 -0.09 45 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.73 -0.13 45 0 64 0
29APR26 65.00 P 6.26 6.26 6.26 6.02 -0.05 45 15 15 +15
29APR26 67.50 P 0.00 0.00 0.00 7.48 -0.03 45 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 9.17 +0.05 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.21 +0.41 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.97 +0.11 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.06 +0.54 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.07 -0.24 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.63 +0.68 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.52 -0.11 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.32 +0.67 55 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.35 +0.05 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 28.43 -0.40 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 0.00 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29JUN26 40.00 P 0.58 0.58 0.58 0.33 +0.01 46 3 9 +3
29JUN26 41.00 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 +0.02 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 0.00 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.82 0.00 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.17 +0.03 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 0.00 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.58 0.00 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 0.00 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.45 -0.01 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.19 -0.07 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 4.05 -0.12 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 5.10 -0.12 45 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 6.26 +0.02 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.57 +0.03 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 9.04 -0.12 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.59 -0.02 45 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 12.32 -0.01 45 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 14.33 -0.12 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.19 +0.03 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.19 +0.03 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 20.33 -0.03 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.39 +0.33 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.58 -0.04 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.77 -0.32 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.14 -0.06 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 0.00 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.56 -0.05 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.84 0.00 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 0.00 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.29 0.00 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.57 0.00 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.87 +0.01 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -0.01 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.91 -0.09 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.78 -0.13 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.80 -0.08 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.95 -0.14 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.18 +0.07 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.44 -0.05 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 11.00 -0.04 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.48 -0.08 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 14.25 0.00 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.05 -0.07 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.82 -0.15 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.82 -0.08 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 21.65 -0.32 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.85 +0.34 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.78 +0.26 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.03 +0.41 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.10 -0.12 47 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.12 -0.10 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 -0.10 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.59 -0.12 46 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.89 -0.12 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.19 -0.12 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.49 -0.12 46 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.79 -0.13 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 -0.14 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.09 -0.07 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.12 +0.02 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.19 +0.04 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.41 -0.07 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.69 +0.07 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 -0.21 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 -0.29 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.97 -0.25 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 15.63 -0.21 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.52 0.00 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.36 +0.04 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 20.95 -0.16 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 23.27 +0.25 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.23 +0.17 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.23 +0.19 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.10 +0.02 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.08 -0.07 47 0 0 0
TOTAL PUT 87 11,570 +43
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$ 46.00
29JAN26 19.50 C 0.00 0.00 0.00 26.50 -0.88 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 26.00 -0.88 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 25.00 -0.89 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 24.00 -0.88 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 23.00 -1.05 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 22.00 -0.89 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 21.00 -0.90 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 20.00 -0.91 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 19.00 -0.92 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 18.00 -0.89 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 17.00 -0.89 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 16.00 -0.89 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 15.00 -0.89 0 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 14.01 -0.88 179 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 13.01 -0.88 164 0 181 0
29JAN26 34.00 C 0.00 0.00 0.00 12.19 -0.70 258 0 725 0
29JAN26 35.00 C 11.30 11.30 11.30 11.01 -0.88 137 2 501 -2
29JAN26 36.00 C 0.00 0.00 0.00 10.01 -0.88 123 0 206 0
29JAN26 37.00 C 0.00 0.00 0.00 9.01 -0.88 110 0 410 0
29JAN26 38.00 C 8.89 8.89 8.89 8.21 -0.68 183 1 398 -1
29JAN26 39.00 C 6.90 6.90 6.82 7.01 -0.88 85 3 272 -2
29JAN26 40.00 C 5.89 5.89 5.89 6.01 -0.91 73 2 310 0
29JAN26 41.00 C 0.00 0.00 0.00 5.02 -1.06 72 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 4.04 -1.03 68 0 97 0
29JAN26 43.00 C 2.90 2.90 2.30 3.11 -0.90 69 5 172 -2
29JAN26 44.00 C 3.00 3.00 1.80 2.20 -0.98 63 9 349 0
29JAN26 45.00 C 1.41 2.20 0.93 1.49 -0.74 66 26 654 -7
29JAN26 46.00 C 0.95 1.68 0.57 0.93 -0.65 68 111 355 +34
29JAN26 47.00 C 0.61 0.68 0.32 0.54 -0.51 69 63 331 -11
29JAN26 48.00 C 0.33 0.68 0.21 0.29 -0.37 70 186 305 +95
29JAN26 49.00 C 0.33 0.37 0.10 0.14 -0.27 70 91 273 +37
29JAN26 50.00 C 0.12 0.23 0.06 0.06 -0.16 70 32 485 -17
29JAN26 52.50 C 0.02 0.02 0.02 0.01 -0.03 77 20 104 +10
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 222 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 81 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 160 0 181 0
29JAN26 65.00 C 0.01 0.01 0.01 0.01 0.00 178 20 160 -20
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 26.05 -0.88 92 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 25.05 -0.88 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.05 -0.88 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 23.06 -0.99 84 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.06 -0.84 74 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 21.06 -0.88 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 20.06 -0.88 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 19.07 -0.88 66 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 18.07 -0.88 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.07 -0.88 45 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.08 -0.88 56 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.08 -0.85 50 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 14.10 -0.87 55 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 13.11 -0.79 53 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 12.19 -1.01 60 0 207 0
26FEB26 35.00 C 10.58 10.58 10.58 11.18 -0.86 54 10 292 -5
26FEB26 36.00 C 0.00 0.00 0.00 10.28 -0.61 57 0 103 0
26FEB26 37.00 C 9.10 9.10 9.10 9.10 -0.79 32 2 94 -2
26FEB26 38.00 C 0.00 0.00 0.00 8.43 -0.57 54 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 7.34 -0.78 44 0 153 0
26FEB26 40.00 C 6.69 6.69 6.40 6.60 -1.05 49 4 96 0
26FEB26 41.00 C 0.00 0.00 0.00 5.80 -0.72 49 0 68 0
26FEB26 42.00 C 0.00 0.00 0.00 5.10 -0.69 50 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 4.72 -0.38 57 0 158 0
26FEB26 44.00 C 3.50 3.50 3.29 3.85 -0.80 51 9 429 0
26FEB26 45.00 C 3.50 3.50 2.86 3.31 -0.57 52 52 316 -23
26FEB26 46.00 C 3.00 3.53 2.48 2.82 -0.53 52 42 398 -8
26FEB26 47.00 C 2.73 2.73 2.00 2.40 -0.46 53 37 412 +5
26FEB26 48.00 C 2.20 2.63 1.68 2.06 -0.39 54 16 260 +2
26FEB26 49.00 C 1.75 1.75 1.55 1.74 -0.32 54 20 206 -13
26FEB26 50.00 C 1.44 1.80 1.18 1.47 -0.36 55 59 294 +5
26FEB26 52.50 C 0.91 1.05 0.80 0.89 -0.26 54 20 75 -1
26FEB26 55.00 C 0.60 0.80 0.52 0.52 -0.15 54 11 132 +3
26FEB26 57.50 C 0.00 0.00 0.00 0.29 -0.11 54 0 214 0
26FEB26 60.00 C 0.23 0.30 0.23 0.16 -0.07 54 111 113 -94
26FEB26 62.50 C 0.00 0.00 0.00 0.09 -0.04 55 0 51 0
26FEB26 65.00 C 0.13 0.13 0.13 0.05 -0.02 55 2 194 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 53 0
30MAR26 8.25 C 0.00 0.00 0.00 37.79 -0.88 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.54 -0.88 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.29 -0.88 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 37.04 -0.89 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.80 -0.88 130 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.55 -0.88 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.30 -0.88 116 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 36.05 -0.88 103 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.55 -0.88 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.05 -0.89 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.56 -0.85 109 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.06 -0.88 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.56 -0.88 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 33.06 -0.90 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.57 -0.85 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 32.07 -0.88 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.57 -0.83 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.07 -0.89 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.58 -0.83 87 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.08 -0.94 74 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.58 -0.88 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 29.08 -0.83 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.59 -0.92 77 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.09 -0.88 66 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.59 -0.82 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.09 -0.89 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.60 -0.95 69 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.10 -0.85 60 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 25.11 -0.91 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.11 -0.93 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.12 -0.93 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.13 -0.88 60 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 21.14 -0.92 59 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.15 -0.81 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.17 -0.87 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 18.19 -0.93 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 17.22 -0.86 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.10 -1.21 0 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.10 -1.18 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.48 -0.84 61 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 13.11 -1.17 0 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 12.31 -1.13 44 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.47 -0.69 48 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.57 -1.10 47 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.79 -0.74 50 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 9.04 -0.72 51 0 369 0
30MAR26 39.00 C 8.48 8.48 8.48 8.32 -0.70 52 1 122 0
30MAR26 40.00 C 7.45 7.45 7.45 7.64 -0.93 53 2 178 +2
30MAR26 41.00 C 0.00 0.00 0.00 6.99 -0.89 53 0 191 0
30MAR26 42.00 C 6.25 6.25 6.25 6.38 -0.87 54 2 44 +2
30MAR26 43.00 C 0.00 0.00 0.00 5.81 -0.59 54 0 124 0
30MAR26 44.00 C 5.70 5.70 4.83 5.27 -0.56 55 47 217 -13
30MAR26 45.00 C 4.91 4.91 4.39 4.77 -0.53 55 31 211 -3
30MAR26 46.00 C 4.38 4.46 3.85 4.31 -0.50 55 5 312 +5
30MAR26 47.00 C 4.01 4.01 3.46 3.88 -0.48 55 41 259 +26
30MAR26 48.00 C 3.80 3.80 3.80 3.52 -0.45 56 1 122 +1
30MAR26 49.00 C 2.83 2.83 2.83 3.20 -0.42 57 15 114 0
30MAR26 50.00 C 0.00 0.00 0.00 2.92 -0.38 57 0 835 0
30MAR26 52.50 C 0.00 0.00 0.00 2.22 -0.33 58 0 88 0
30MAR26 55.00 C 2.05 2.05 1.58 1.65 -0.26 58 80 124 +43
30MAR26 57.50 C 0.00 0.00 0.00 1.20 -0.21 58 0 56 0
30MAR26 60.00 C 1.00 1.06 0.93 0.87 -0.17 57 165 336 +135
30MAR26 62.50 C 0.00 0.00 0.00 0.63 -0.10 58 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.45 -0.08 58 0 64 0
30MAR26 67.50 C 0.53 0.53 0.53 0.32 -0.07 58 5 25 +2
29APR26 32.00 C 0.00 0.00 0.00 14.70 -0.62 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.83 -0.45 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.99 -0.56 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.81 -0.79 47 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 11.05 -0.95 48 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 10.32 -0.76 50 0 20 0
29APR26 38.00 C 9.25 9.44 9.25 9.61 -0.75 50 12 12 +12
29APR26 39.00 C 0.00 0.00 0.00 8.94 -0.73 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.30 -0.71 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.69 -0.68 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.11 -0.66 53 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.56 -0.65 53 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 6.05 -0.62 53 0 217 0
29APR26 45.00 C 5.67 5.67 5.67 5.58 -0.58 53 15 188 +15
29APR26 46.00 C 5.36 5.95 5.26 5.16 -0.58 54 32 173 -28
29APR26 47.00 C 4.97 4.97 4.97 4.75 -0.53 54 4 72 0
29APR26 48.00 C 4.12 4.24 4.12 4.40 -0.54 55 5 35 +5
29APR26 49.00 C 0.00 0.00 0.00 4.08 -0.49 56 0 83 0
29APR26 50.00 C 3.50 3.50 3.36 3.78 -0.47 56 16 133 +16
29APR26 52.50 C 2.75 2.75 2.75 3.02 -0.44 56 15 57 +15
29APR26 55.00 C 2.84 2.84 2.26 2.38 -0.37 56 75 137 +45
29APR26 57.50 C 0.00 0.00 0.00 1.86 -0.32 56 0 45 0
29APR26 60.00 C 1.64 1.64 1.64 1.44 -0.27 56 30 52 +30
29APR26 62.50 C 0.00 0.00 0.00 1.12 -0.18 56 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 0.83 -0.18 55 0 0 0
29APR26 67.50 C 0.98 1.00 0.91 0.64 -0.15 55 10 10 +10
29JUN26 9.50 C 0.00 0.00 0.00 36.60 -0.83 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.35 -0.88 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 36.11 -0.88 80 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.61 -0.88 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 35.12 -0.88 73 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.62 -0.88 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 34.13 -0.88 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.63 -0.89 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 33.14 -0.88 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.65 -0.81 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.15 -0.80 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.66 -0.82 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.16 -0.80 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.67 -0.88 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.17 -0.85 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.68 -0.88 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.19 -0.88 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.69 -0.85 50 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.20 -0.88 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.71 -0.76 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.22 -0.88 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.72 -0.83 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.23 -0.75 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.26 -0.76 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.28 -0.76 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.32 -0.87 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.36 -0.65 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.14 -0.96 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.15 -0.83 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.56 -0.48 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.66 -0.46 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.77 -0.40 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.60 -0.71 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.06 -0.36 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.23 -0.33 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.44 -0.33 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.67 -0.34 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.53 -0.73 48 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.84 -0.72 49 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 11.15 -0.71 49 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.52 -0.67 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.90 -0.67 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.30 -0.65 51 0 40 0
29JUN26 41.00 C 0.00 0.00 0.00 8.75 -0.62 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.20 -0.62 51 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.69 -0.58 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.22 -0.58 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.80 -0.54 52 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.40 -0.47 53 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 6.02 -0.47 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 5.66 -0.44 53 0 11 0
29JUN26 49.00 C 5.20 5.20 5.20 5.33 -0.42 54 2 15 -2
29JUN26 50.00 C 0.00 0.00 0.00 5.02 -0.40 54 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 4.25 -0.45 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.58 -0.37 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 2.98 -0.31 54 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.40 -0.37 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 2.00 -0.24 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.64 -0.23 54 0 66 0
29JUN26 67.50 C 1.88 1.88 1.58 1.37 -0.23 54 7 27 +7
29SEP26 16.00 C 0.00 0.00 0.00 30.18 -0.88 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.69 -0.88 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.20 -0.87 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.71 -0.87 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.22 -0.87 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.73 -0.88 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.24 -0.88 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.76 -0.88 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.28 -0.70 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.32 -0.87 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.38 -0.66 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.44 -0.75 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.53 -0.55 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.62 -0.48 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.75 -0.50 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.88 -0.46 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.04 -0.36 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.23 -0.39 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.99 -0.75 44 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.16 -0.77 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.42 -0.81 45 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.76 -0.70 46 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.25 -0.53 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.55 -0.56 49 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 12.97 -0.47 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.18 -0.65 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.90 -0.33 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.32 -0.31 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.78 -0.31 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.94 -0.63 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.46 -0.58 49 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.24 -0.30 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.53 -0.56 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 8.22 -0.42 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.79 -0.43 51 0 3 0
29SEP26 47.00 C 7.90 7.90 7.90 7.42 -0.47 51 7 73 -7
29SEP26 48.00 C 0.00 0.00 0.00 7.08 -0.44 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.75 -0.43 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.44 -0.42 52 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.73 -0.40 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.98 -0.41 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.34 -0.40 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.66 -0.45 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.19 -0.32 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.76 -0.28 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.41 -0.26 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.58 -0.51 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.69 -0.50 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.84 -0.41 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.99 -0.37 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.17 -0.32 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.37 -0.23 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.57 -0.22 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.81 -0.22 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.07 -0.24 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.33 -0.26 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.65 -0.25 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.97 -0.27 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.29 -0.29 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.67 -0.27 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.06 -0.29 49 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.46 -0.30 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.88 -0.29 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.34 -0.29 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.81 -0.31 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.28 -0.33 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.47 -0.62 47 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 10.34 -0.29 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.73 -0.46 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.31 -0.44 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.81 -0.51 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.39 -0.56 48 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.10 -0.53 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.78 -0.43 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.45 -0.43 49 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.72 -0.45 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.13 -0.39 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.49 -0.43 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.73 -0.57 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.35 -0.22 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.88 -0.23 50 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 3.43 -0.23 50 0 12 0
TOTAL CALL 1,591 22,469 +301
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 419 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 374 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 353 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 333 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 314 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 295 0 119 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 277 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 259 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 242 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 225 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 209 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 194 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 179 0 387 0
29JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 164 1 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 150 0 709 0
29JAN26 36.00 P 0.01 0.01 0.01 0.01 0.00 136 3 360 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 558 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,526 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 621 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 780 0
29JAN26 41.00 P 0.07 0.07 0.07 0.02 0.00 77 7 255 +5
29JAN26 42.00 P 0.10 0.14 0.08 0.04 0.00 71 92 221 -76
29JAN26 43.00 P 0.12 0.24 0.12 0.11 +0.01 71 46 509 -44
29JAN26 44.00 P 0.32 0.48 0.20 0.26 +0.05 70 23 743 +4
29JAN26 45.00 P 0.46 0.98 0.36 0.54 +0.11 71 56 613 +4
29JAN26 46.00 P 0.76 1.58 0.59 0.98 +0.22 72 83 906 -13
29JAN26 47.00 P 1.47 1.87 1.47 1.59 +0.36 74 45 213 -30
29JAN26 48.00 P 0.00 0.00 0.00 2.35 +0.51 77 0 186 0
29JAN26 49.00 P 2.73 2.73 2.40 3.22 +0.64 82 21 96 -15
29JAN26 50.00 P 0.00 0.00 0.00 4.04 +0.64 66 0 70 0
29JAN26 52.50 P 0.00 0.00 0.00 6.70 +0.88 133 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.00 +0.64 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.50 +0.87 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.00 +0.88 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.50 +0.88 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.00 +0.85 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.50 +0.87 0 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 96 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 0.00 54 0 400 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 0.00 53 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 0.00 53 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 109 0
26FEB26 36.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 149 0
26FEB26 37.00 P 0.21 0.21 0.21 0.22 +0.03 54 10 191 0
26FEB26 38.00 P 0.35 0.35 0.26 0.32 +0.05 53 8 302 -6
26FEB26 39.00 P 0.42 0.45 0.32 0.46 +0.08 53 27 147 +4
26FEB26 40.00 P 0.55 0.70 0.55 0.64 +0.11 53 28 579 +1
26FEB26 41.00 P 1.03 1.03 0.85 0.86 +0.14 53 20 105 0
26FEB26 42.00 P 1.10 1.20 0.82 1.12 +0.16 53 100 268 +55
26FEB26 43.00 P 1.20 1.51 1.20 1.45 +0.21 53 7 325 +1
26FEB26 44.00 P 2.20 2.20 1.61 1.87 +0.28 54 37 190 +15
26FEB26 45.00 P 2.45 2.76 2.18 2.35 +0.33 55 134 577 +68
26FEB26 46.00 P 3.15 3.24 3.15 2.88 +0.35 55 16 344 -14
26FEB26 47.00 P 3.50 3.50 3.50 3.46 +0.41 56 1 380 +1
26FEB26 48.00 P 3.69 4.47 3.64 4.09 +0.46 56 22 250 +1
26FEB26 49.00 P 4.13 4.13 4.13 4.75 +0.49 56 15 231 0
26FEB26 50.00 P 0.00 0.00 0.00 5.46 +0.74 57 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 7.48 +0.65 59 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 9.69 +1.03 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.78 +0.54 58 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.50 +0.85 75 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.87 +0.79 77 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.32 +0.83 82 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.50 +0.57 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 141 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 0.00 130 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 115 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 97 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 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 89 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 84 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 57 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 56 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.23 +0.04 57 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.31 +0.05 57 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.42 +0.07 57 0 325 0
30MAR26 35.00 P 0.35 0.35 0.35 0.54 +0.07 56 6 234 0
30MAR26 36.00 P 0.48 0.48 0.48 0.70 +0.09 56 1 130 -1
30MAR26 37.00 P 0.00 0.00 0.00 0.88 +0.12 56 0 404 0
30MAR26 38.00 P 0.00 0.00 0.00 1.09 +0.12 56 0 397 0
30MAR26 39.00 P 0.00 0.00 0.00 1.35 +0.16 56 0 91 0
30MAR26 40.00 P 1.64 1.64 1.64 1.62 +0.17 56 15 249 0
30MAR26 41.00 P 1.80 2.01 1.80 1.95 +0.21 56 16 334 0
30MAR26 42.00 P 0.00 0.00 0.00 2.30 +0.23 56 0 170 0
30MAR26 43.00 P 3.00 3.00 2.53 2.71 +0.28 56 9 115 +3
30MAR26 44.00 P 3.15 3.48 3.15 3.20 +0.33 57 4 88 +1
30MAR26 45.00 P 3.93 3.93 3.93 3.73 +0.34 57 15 130 -15
30MAR26 46.00 P 4.39 4.60 3.92 4.28 +0.35 58 22 307 +20
30MAR26 47.00 P 4.88 5.12 4.88 4.91 +0.42 58 17 177 +15
30MAR26 48.00 P 5.20 5.81 5.20 5.54 +0.44 59 19 173 +4
30MAR26 49.00 P 6.30 6.30 6.30 6.19 +0.49 59 13 230 +13
30MAR26 50.00 P 0.00 0.00 0.00 6.84 +0.48 59 0 172 0
30MAR26 52.50 P 0.00 0.00 0.00 8.69 +0.57 60 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 10.52 +0.47 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.83 +0.71 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.08 +0.76 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.42 +0.87 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.82 +0.82 72 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.28 +0.94 77 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.45 +0.02 55 0 0 0
29APR26 33.00 P 0.40 0.40 0.40 0.57 +0.02 55 15 22 +15
29APR26 34.00 P 0.52 0.52 0.52 0.73 +0.04 55 10 10 +10
29APR26 35.00 P 0.72 0.72 0.72 0.89 +0.04 55 1 47 -1
29APR26 36.00 P 0.00 0.00 0.00 1.10 +0.05 55 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.33 +0.06 55 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.60 +0.07 55 0 103 0
29APR26 39.00 P 0.00 0.00 0.00 1.87 +0.12 54 0 46 0
29APR26 40.00 P 0.00 0.00 0.00 2.21 +0.16 54 0 61 0
29APR26 41.00 P 2.30 2.50 2.30 2.55 +0.16 54 7 92 +5
29APR26 42.00 P 0.00 0.00 0.00 2.95 +0.20 54 0 62 0
29APR26 43.00 P 3.14 3.63 3.14 3.40 +0.24 54 24 133 +9
29APR26 44.00 P 4.02 4.02 3.73 3.92 +0.28 55 18 170 +15
29APR26 45.00 P 4.18 4.18 4.18 4.47 +0.32 56 15 291 0
29APR26 46.00 P 4.96 4.96 4.96 5.04 +0.34 56 3 123 +3
29APR26 47.00 P 5.32 5.32 5.32 5.65 +0.36 57 15 75 -15
29APR26 48.00 P 6.40 6.40 5.94 6.29 +0.41 57 30 30 +12
29APR26 49.00 P 7.40 7.40 7.39 6.93 +0.39 57 42 114 +27
29APR26 50.00 P 0.00 0.00 0.00 7.61 +0.43 58 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.38 +0.50 58 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.31 +0.55 59 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 13.35 +0.58 60 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.53 +0.65 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.79 +0.71 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.11 +0.73 66 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.28 +0.55 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 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 85 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 80 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 75 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.02 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.02 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 +0.02 54 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 +0.04 54 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 +0.05 54 0 0 0
29JUN26 30.00 P 0.51 0.51 0.51 0.67 +0.06 54 15 54 +4
29JUN26 31.00 P 0.00 0.00 0.00 0.83 +0.07 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.00 +0.07 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.22 +0.11 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.44 +0.11 54 0 19 0
29JUN26 35.00 P 1.30 1.30 1.30 1.69 +0.14 54 10 22 +7
29JUN26 36.00 P 0.00 0.00 0.00 1.98 +0.15 54 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.27 +0.15 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.55 +0.12 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 2.89 +0.19 53 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.26 +0.21 53 0 58 0
29JUN26 41.00 P 0.00 0.00 0.00 3.68 +0.24 53 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.10 +0.22 52 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 4.59 +0.30 53 0 18 0
29JUN26 44.00 P 5.00 5.00 5.00 5.14 +0.33 53 2 4 +1
29JUN26 45.00 P 0.00 0.00 0.00 5.70 +0.34 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.29 +0.36 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.91 +0.37 54 0 32 0
29JUN26 48.00 P 7.61 7.88 7.61 7.55 +0.40 55 28 51 +28
29JUN26 49.00 P 7.94 7.94 7.94 8.19 +0.33 55 8 23 +8
29JUN26 50.00 P 0.00 0.00 0.00 8.93 +0.44 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.68 +0.48 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.52 +0.50 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.52 +0.61 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.56 +0.61 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.17 +0.13 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.29 +0.08 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.51 +0.06 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 +0.02 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.03 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.03 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.04 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.69 +0.05 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.07 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.01 +0.06 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.19 +0.07 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.42 +0.09 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.09 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.91 +0.12 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 +0.13 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.50 +0.13 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.75 +0.09 50 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.11 +0.08 50 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.46 +0.17 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 +0.21 50 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.28 +0.22 50 0 1,035 0
29SEP26 41.00 P 0.00 0.00 0.00 4.71 +0.22 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.19 +0.27 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.72 +0.30 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.27 +0.33 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.87 +0.30 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.45 +0.30 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.08 +0.39 52 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.72 +0.40 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.36 +0.35 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.07 +0.41 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.83 +0.38 53 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.30 +0.11 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.61 +0.52 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.09 +0.07 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.09 +0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.16 +0.01 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.29 -0.04 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 +0.03 50 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.02 50 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 +0.04 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.04 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.06 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 +0.05 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 +0.05 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 +0.08 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.66 +0.08 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 +0.08 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.19 +0.11 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.49 +0.11 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.79 +0.11 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 +0.16 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.52 +0.16 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 +0.15 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.16 +0.05 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.60 +0.20 49 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.08 +0.25 49 0 11 0
30DEC26 41.00 P 5.55 5.55 5.55 5.60 +0.29 49 2 2 +2
30DEC26 42.00 P 6.20 6.20 6.11 6.11 +0.20 49 2 6 +2
30DEC26 43.00 P 0.00 0.00 0.00 6.67 +0.23 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.24 +0.26 50 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 7.86 +0.31 50 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.49 +0.37 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.09 +0.40 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.76 +0.44 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.40 +0.43 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.71 +0.08 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.39 +0.04 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.10 -0.01 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.95 +0.01 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.83 -0.04 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.81 -0.03 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.83 -0.09 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.89 -0.12 49 0 0 0
TOTAL PUT 1,186 28,961 +133
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$ 13.84
29JAN26 9.25 C 0.00 0.00 0.00 4.68 +0.01 363 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.36 -0.06 254 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.09 -0.08 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.91 -0.01 287 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.36 -0.06 194 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.86 -0.06 166 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.41 -0.01 183 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.34 -0.09 0 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 0.89 -0.05 74 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 0.47 -0.07 65 2 54 0
29JAN26 14.00 C 0.18 0.18 0.15 0.20 -0.04 66 45 98 +10
29JAN26 14.50 C 0.05 0.05 0.05 0.05 -0.04 60 100 187 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 70 0 150 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 490 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 850 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 419 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 163 0 115 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 177 0 132 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 191 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 204 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 216 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 241 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 263 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 285 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.75 +0.06 104 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.49 -0.09 97 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 -0.05 69 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.91 -0.03 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 -0.09 48 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.94 -0.06 57 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.41 -0.13 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.93 -0.16 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.63 +0.02 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.26 -0.07 48 0 2 0
26FEB26 13.50 C 0.00 0.00 0.00 0.94 -0.05 47 0 55 0
26FEB26 14.00 C 0.66 0.66 0.66 0.66 -0.07 45 4 74 0
26FEB26 14.50 C 0.50 0.50 0.49 0.48 -0.05 46 30 79 -5
26FEB26 15.00 C 0.36 0.36 0.36 0.33 -0.04 46 1 158 +1
26FEB26 15.50 C 0.21 0.21 0.21 0.22 -0.04 46 1 108 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 342 0
26FEB26 16.50 C 0.12 0.12 0.12 0.09 -0.02 46 1 386 +1
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 420 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 649 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
26FEB26 22.00 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 6.02 +0.05 94 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.68 -0.15 71 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 5.48 0.00 78 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.20 -0.04 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.90 -0.23 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.75 -0.13 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.49 -0.09 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.24 -0.06 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.01 -0.04 59 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.51 -0.17 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.11 -0.05 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.71 -0.08 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.31 -0.03 52 0 23 0
30MAR26 12.50 C 0.00 0.00 0.00 1.95 -0.04 51 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.65 -0.04 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.35 -0.05 50 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 1.13 -0.01 51 0 145 0
30MAR26 14.50 C 0.00 0.00 0.00 0.92 -0.02 51 0 42 0
30MAR26 15.00 C 0.00 0.00 0.00 0.74 -0.03 51 0 46 0
30MAR26 15.50 C 0.61 0.61 0.61 0.59 -0.03 50 15 60 +15
30MAR26 16.00 C 0.48 0.50 0.48 0.47 -0.03 50 28 162 +23
30MAR26 16.50 C 0.00 0.00 0.00 0.37 -0.03 50 0 428 0
30MAR26 17.00 C 0.30 0.30 0.30 0.29 -0.02 50 15 140 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 126 0
30MAR26 18.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 882 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 49 0
30MAR26 20.00 C 0.08 0.08 0.08 0.06 -0.01 51 1 142 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 51 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 4.56 -0.04 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.24 -0.14 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.10 -0.04 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.59 -0.09 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.25 +0.07 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.86 -0.01 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.49 0.00 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.16 +0.04 50 0 2 0
29APR26 13.00 C 0.00 0.00 0.00 1.85 -0.03 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.59 -0.01 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.35 -0.03 49 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 1.14 -0.03 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 0.96 -0.03 49 0 101 0
29APR26 15.50 C 0.00 0.00 0.00 0.81 -0.02 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 -0.03 49 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 -0.02 49 0 36 0
29APR26 17.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 0.00 50 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.29 -0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.18 -0.04 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.93 -0.04 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.73 -0.02 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.50 -0.06 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.28 -0.06 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.89 -0.03 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.50 -0.04 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.06 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 +0.06 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.52 -0.10 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 0.00 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 -0.05 48 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.03 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.03 49 0 24 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 -0.02 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.05 -0.02 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 -0.04 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.69 -0.03 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.03 48 0 41 0
29JUN26 18.50 C 0.59 0.59 0.59 0.52 -0.03 48 15 45 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.33 -0.03 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.22 -0.03 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.04 +0.02 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.84 +0.02 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 -0.02 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 -0.01 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.95 -0.01 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 -0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.03 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 -0.05 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.06 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 -0.03 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.31 -0.01 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 -0.05 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.03 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.03 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.59 -0.02 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.45 -0.02 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.32 -0.02 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.20 -0.02 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 -0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.50 -0.02 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.28 -0.01 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.10 +0.02 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 -0.09 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.58 -0.02 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.25 -0.01 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.97 0.00 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.67 -0.06 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.42 +0.02 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.05 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 +0.01 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.71 +0.01 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 -0.05 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.06 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.18 -0.05 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.05 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 -0.02 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 -0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.39 -0.03 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.28 -0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.19 -0.05 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.07 -0.04 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.05 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 -0.04 50 0 0 0
TOTAL CALL 258 11,029 +76
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 77 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 187 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 123 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29JAN26 13.00 P 0.05 0.05 0.05 0.03 0.00 65 5 373 0
29JAN26 13.50 P 0.13 0.13 0.10 0.12 0.00 63 8 235 0
29JAN26 14.00 P 0.42 0.42 0.30 0.34 +0.01 61 8 189 0
29JAN26 14.50 P 0.00 0.00 0.00 0.69 +0.01 52 0 189 0
29JAN26 15.00 P 1.15 1.15 1.15 1.16 +0.03 0 2 380 0
29JAN26 15.50 P 0.00 0.00 0.00 1.66 +0.08 0 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 +0.12 143 0 83 -28
29JAN26 16.50 P 0.00 0.00 0.00 2.66 +0.06 0 0 0 -42
29JAN26 17.00 P 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.66 +0.06 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.16 +0.06 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.16 +0.01 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.16 -0.05 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 46 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 47 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 0.00 46 0 249 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 123 0
26FEB26 12.50 P 0.24 0.24 0.24 0.21 -0.01 45 2 127 0
26FEB26 13.00 P 0.37 0.37 0.37 0.35 -0.01 45 2 166 0
26FEB26 13.50 P 0.00 0.00 0.00 0.53 -0.03 44 0 114 0
26FEB26 14.00 P 0.82 0.82 0.81 0.80 +0.01 46 2 53 +2
26FEB26 14.50 P 0.00 0.00 0.00 1.09 -0.01 45 0 101 0
26FEB26 15.00 P 1.46 1.46 1.46 1.46 +0.07 46 2 229 0
26FEB26 15.50 P 0.00 0.00 0.00 1.85 +0.02 46 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 2.28 +0.02 46 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 2.73 +0.03 47 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 3.19 +0.03 45 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.68 -0.03 48 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.17 +0.04 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.66 +0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.16 +0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.16 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.16 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 0.00 50 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 26 0
30MAR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 +0.01 50 0 284 0
30MAR26 12.00 P 0.00 0.00 0.00 0.39 +0.02 51 0 168 0
30MAR26 12.50 P 0.53 0.53 0.53 0.53 0.00 50 2 369 +2
30MAR26 13.00 P 0.73 0.73 0.73 0.71 0.00 49 6 290 0
30MAR26 13.50 P 0.95 0.95 0.92 0.92 0.00 49 16 38 +16
30MAR26 14.00 P 1.20 1.20 1.20 1.18 0.00 49 15 2,016 -15
30MAR26 14.50 P 1.47 1.47 1.47 1.48 +0.01 49 6 79 +6
30MAR26 15.00 P 0.00 0.00 0.00 1.82 +0.05 50 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 2.16 -0.03 49 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.58 +0.05 51 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.96 -0.02 50 0 12 0
30MAR26 17.00 P 0.00 0.00 0.00 3.39 +0.04 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.83 +0.03 51 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 +0.11 56 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.75 -0.01 52 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 5.33 +0.20 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 +0.04 50 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 6.17 -0.07 49 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 7.21 -0.02 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.16 +0.01 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.16 -0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.16 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.16 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.16 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.39 +0.01 49 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.53 +0.01 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.69 +0.01 48 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.89 +0.02 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 1.11 +0.01 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.37 +0.02 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.66 +0.02 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.99 +0.04 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 +0.03 48 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 2.73 +0.03 49 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 3.18 +0.16 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.59 +0.07 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.95 +0.04 49 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 4.43 +0.04 52 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.84 +0.02 50 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 5.33 +0.09 53 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.76 +0.05 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.22 -0.02 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.21 -0.02 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.21 0.00 58 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.01 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.01 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 0.00 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 0.00 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.50 +0.02 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.02 48 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.02 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.20 0.00 47 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 0.00 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.71 +0.02 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 +0.04 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 +0.05 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 +0.05 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.03 +0.05 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 +0.05 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 -0.02 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.20 -0.02 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 +0.05 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 +0.03 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.34 -0.07 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.82 -0.03 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.28 -0.04 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.29 +0.05 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.21 0.00 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.18 -0.03 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.20 +0.10 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.16 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.16 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 +0.01 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.01 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.01 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 0.00 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 +0.01 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.02 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 +0.02 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 +0.01 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 +0.01 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.15 +0.01 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 0.00 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.77 +0.03 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 +0.05 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 +0.02 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.03 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.16 +0.02 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.08 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 +0.06 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +0.05 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.76 +0.04 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 +0.03 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 +0.05 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.51 +0.05 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.39 +0.03 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.28 +0.01 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.22 +0.02 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.01 49 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 0.00 50 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 0.00 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.92 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 +0.01 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 +0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.95 0.00 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 +0.01 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 +0.01 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.01 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 +0.01 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.01 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.77 -0.01 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 +0.01 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.49 0.00 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.86 +0.01 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 +0.01 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.64 +0.02 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.03 -0.01 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 -0.02 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.86 -0.02 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.69 -0.03 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.56 0.00 49 0 0 0
TOTAL PUT 76 12,218 -59
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$ 7.95
29JAN26 4.80 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.70 +0.05 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.95 +0.05 0 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.70 +0.05 0 0 209 0
29JAN26 7.50 C 0.00 0.00 0.00 0.45 +0.04 0 0 424 0
29JAN26 7.75 C 0.00 0.00 0.00 0.21 +0.01 28 0 72 0
29JAN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 54 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.22 +0.05 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.97 +0.05 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.72 +0.04 16 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.50 +0.05 19 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.29 +0.03 17 0 193 0
26FEB26 8.00 C 0.16 0.16 0.12 0.15 +0.02 18 31 36 -14
26FEB26 8.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 63 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 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 3.15 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.07 +0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.21 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.98 +0.07 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.73 +0.06 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.47 +0.05 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.24 +0.05 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.00 +0.05 20 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.77 +0.04 19 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.57 +0.04 20 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.39 +0.04 19 0 73 0
30MAR26 8.00 C 0.25 0.25 0.25 0.25 +0.02 19 5 109 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 83 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 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 19 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.98 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.25 +0.05 12 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.03 +0.04 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 +0.04 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 +0.04 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.45 +0.04 19 0 40 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 +0.03 19 0 10 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.20 +0.05 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.11 +0.06 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.51 +0.05 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 +0.05 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.76 +0.03 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.03 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.29 +0.03 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.05 19 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.05 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 +0.03 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.20 +0.05 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.11 +0.06 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.00 +0.05 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.51 +0.05 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.03 18 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +0.04 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 +0.03 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.04 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.06 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.00 +0.05 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 +0.04 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 +0.03 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.03 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 0.00 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 36 2,307 -9
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 275 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 249 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 323 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 550 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 298 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.03 29 0 61 0
29JAN26 8.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 90 0
29JAN26 8.25 P 0.00 0.00 0.00 0.30 -0.06 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.32 -0.07 130 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.57 -0.07 148 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.82 -0.07 165 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.07 -0.07 180 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.57 -0.07 211 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 347 0
26FEB26 7.50 P 0.05 0.05 0.05 0.03 -0.01 19 5 133 -5
26FEB26 7.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.32 -0.07 37 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.57 -0.07 42 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.82 -0.07 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.07 -0.07 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.57 -0.07 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 243 0
30MAR26 7.25 P 0.06 0.06 0.06 0.04 -0.01 20 45 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 288 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 -0.02 20 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.28 -0.03 20 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.42 -0.04 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.82 -0.04 20 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.59 -0.06 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.84 -0.06 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.09 -0.06 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.59 -0.06 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.09 -0.06 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.59 -0.06 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.01 20 0 330 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.02 20 0 55 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 3 0
29APR26 8.25 P 0.00 0.00 0.00 0.47 -0.03 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.07 -0.04 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.34 -0.05 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.84 -0.06 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.09 -0.06 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.59 -0.06 41 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 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 20 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 -0.01 20 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.03 19 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 5 0
29JUN26 8.25 P 0.60 0.60 0.60 0.62 -0.04 19 30 30 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.03 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 -0.03 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.45 -0.03 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 -0.04 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.92 -0.03 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.16 -0.03 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.65 -0.03 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 22 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.01 22 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.07 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.01 -0.04 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.72 -0.05 29 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 0.01 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.04 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.06 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.06 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 -0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 -0.05 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.24 -0.05 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.72 -0.05 26 0 0 0
TOTAL PUT 80 4,535 +25
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$ 30.82
29JAN26 19.50 C 0.00 0.00 0.00 11.43 +0.35 355 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.82 +0.26 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.82 +0.26 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.88 +0.31 244 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.82 +0.25 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.90 +0.33 200 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 5.92 +0.35 181 0 16 0
29JAN26 26.00 C 4.60 4.60 4.60 4.97 +0.40 170 1 19 -1
29JAN26 27.00 C 3.60 3.60 3.60 3.82 +0.26 0 1 82 -1
29JAN26 28.00 C 0.00 0.00 0.00 2.88 +0.31 86 0 80 0
29JAN26 29.00 C 1.72 1.72 1.72 1.87 +0.19 58 1 521 -1
29JAN26 30.00 C 0.91 0.91 0.91 0.93 +0.11 42 25 518 0
29JAN26 31.00 C 0.28 0.40 0.24 0.35 +0.03 47 63 633 -26
29JAN26 32.00 C 0.09 0.10 0.08 0.08 -0.02 47 30 1,058 -9
29JAN26 33.00 C 0.08 0.08 0.03 0.01 -0.01 46 4 573 -3
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 359 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 607 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 111 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.67 +0.56 115 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.87 +0.26 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.17 +0.53 100 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.88 +0.19 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.90 +0.26 49 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.90 +0.27 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.07 +0.40 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.09 +0.36 48 0 59 0
26FEB26 27.00 C 3.80 3.80 3.80 4.07 +0.15 39 2 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.27 +0.23 40 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.46 +0.18 38 0 295 0
26FEB26 30.00 C 1.76 1.76 1.76 1.76 +0.14 36 3 377 -3
26FEB26 31.00 C 1.13 1.26 1.13 1.25 +0.11 36 5 237 +5
26FEB26 32.00 C 0.76 0.76 0.76 0.86 +0.09 37 2 179 0
26FEB26 33.00 C 0.54 0.58 0.54 0.55 +0.05 37 11 357 +3
26FEB26 34.00 C 0.33 0.33 0.33 0.34 +0.03 36 10 225 0
26FEB26 35.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 305 0
26FEB26 36.00 C 0.19 0.20 0.19 0.12 +0.01 37 46 2,315 +46
26FEB26 37.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 37 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 11.67 +0.51 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.92 +0.23 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.17 +0.47 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.15 +0.46 58 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 7.90 +0.11 0 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.04 +0.12 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.20 +0.36 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.22 +0.12 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.63 +0.32 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.65 +0.07 37 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.14 +0.15 40 0 284 0
30MAR26 30.00 C 0.00 0.00 0.00 2.56 +0.25 40 0 79 0
30MAR26 31.00 C 2.05 2.05 2.05 2.05 +0.13 40 5 69 +5
30MAR26 32.00 C 1.63 1.63 1.63 1.64 +0.12 41 3 572 +3
30MAR26 33.00 C 0.00 0.00 0.00 1.28 +0.08 40 0 212 0
30MAR26 34.00 C 0.00 0.00 0.00 0.99 +0.07 40 0 116 0
30MAR26 35.00 C 0.82 0.82 0.82 0.75 +0.05 40 1 39 0
30MAR26 36.00 C 0.00 0.00 0.00 0.56 +0.04 40 0 14 0
30MAR26 37.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 67 0
30MAR26 38.00 C 0.41 0.41 0.41 0.31 +0.03 40 1 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.16 +0.01 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 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 0.00 40 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 40 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 42 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.67 +0.39 60 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.07 +0.32 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.33 +0.63 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.27 +0.35 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.09 -0.04 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.48 +0.24 48 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.40 +0.14 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.54 -0.02 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.71 -0.09 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.06 +0.19 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.60 +0.19 41 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.91 +0.06 38 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.53 +0.14 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.12 +0.12 40 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.75 +0.09 40 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.43 +0.08 40 0 46 0
29APR26 35.00 C 0.00 0.00 0.00 1.16 +0.07 40 0 44 0
29APR26 36.00 C 0.00 0.00 0.00 0.93 +0.06 40 0 182 0
29APR26 37.00 C 0.00 0.00 0.00 0.74 +0.05 40 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.59 +0.04 40 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 11.67 +0.17 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.27 +0.25 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.33 +0.22 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.36 +0.12 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.44 +0.12 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.83 +0.47 45 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.08 +0.29 44 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.21 +0.14 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.65 +0.24 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.94 +0.22 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.20 +0.04 39 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.82 +0.18 41 0 340 0
29JUN26 31.00 C 3.35 3.35 3.35 3.31 +0.13 41 2 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.92 +0.13 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 +0.13 41 0 93 0
29JUN26 34.00 C 0.00 0.00 0.00 2.21 +0.10 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 1.91 +0.08 41 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.63 +0.07 41 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.41 +0.07 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.19 +0.05 41 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.00 +0.05 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.84 +0.04 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.72 +0.04 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.60 +0.03 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 0.00 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.21 +0.43 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.59 +0.19 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.87 +0.41 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.94 +0.19 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.32 +0.33 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.57 +0.34 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.74 +0.21 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.08 +0.21 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.49 +0.22 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.87 +0.19 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.33 +0.21 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.79 +0.10 42 0 166 0
29SEP26 31.00 C 4.36 4.36 4.36 4.37 +0.19 42 1 101 +1
29SEP26 32.00 C 0.00 0.00 0.00 3.94 +0.13 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.56 +0.12 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.23 +0.12 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.92 +0.10 42 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 2.63 +0.08 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.35 +0.07 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.11 +0.07 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.90 +0.07 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.69 +0.07 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.47 +0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.31 +0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.16 +0.01 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 +0.03 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.93 +0.03 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 +0.03 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.41 +0.23 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.07 +0.30 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.29 +0.29 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.44 +0.24 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.69 +0.17 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.03 +0.25 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.35 +0.24 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.70 +0.14 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.11 +0.14 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.58 +0.17 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.06 +0.12 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.59 +0.17 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.14 +0.17 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.65 +0.15 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.28 +0.15 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.93 +0.13 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.61 +0.12 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.33 +0.12 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.06 +0.06 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.82 +0.10 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.48 +0.06 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 +0.07 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.09 +0.06 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.89 +0.05 41 0 0 0
TOTAL CALL 217 17,515 +19
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 214 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 424 0
29JAN26 28.00 P 0.01 0.01 0.01 0.01 0.00 63 40 449 -33
29JAN26 29.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 550 0
29JAN26 30.00 P 0.20 0.21 0.13 0.13 -0.15 46 152 655 +79
29JAN26 31.00 P 0.00 0.00 0.00 0.50 -0.29 44 0 585 0
29JAN26 32.00 P 0.00 0.00 0.00 1.25 -0.26 46 0 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.19 -0.30 48 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.18 -0.29 0 0 57 -108
29JAN26 35.00 P 0.00 0.00 0.00 4.29 -0.18 124 0 15 0
29JAN26 36.00 P 0.00 0.00 0.00 5.34 -0.13 157 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 6.27 -0.34 156 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.20 -0.24 136 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.37 -0.08 222 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.18 -0.27 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.19 -0.35 163 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.39 -0.05 277 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.20 -0.27 201 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.18 -0.28 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.18 -0.27 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.40 -0.06 341 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 176 0
26FEB26 27.00 P 0.17 0.17 0.17 0.15 -0.03 37 2 544 +2
26FEB26 28.00 P 0.00 0.00 0.00 0.30 -0.06 37 0 855 0
26FEB26 29.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 275 0
26FEB26 30.00 P 0.88 0.88 0.88 0.86 -0.17 36 2 374 0
26FEB26 31.00 P 0.00 0.00 0.00 1.34 -0.17 36 0 179 0
26FEB26 32.00 P 1.90 1.90 1.90 1.95 -0.19 36 2 54 +2
26FEB26 33.00 P 0.00 0.00 0.00 2.62 -0.33 35 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.55 -0.07 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.45 -0.11 43 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.40 -0.15 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.39 -0.22 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.20 -0.31 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.37 -0.10 60 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 9.18 -0.27 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.41 -0.13 72 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.39 -0.12 75 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.20 -0.30 59 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 46 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 41 0 39 0
30MAR26 23.00 P 0.10 0.10 0.10 0.07 -0.01 40 10 400 +10
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.36 -0.05 40 0 325 0
30MAR26 27.00 P 0.00 0.00 0.00 0.55 -0.07 40 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 -0.09 40 0 457 0
30MAR26 29.00 P 0.00 0.00 0.00 1.14 -0.11 40 0 128 0
30MAR26 30.00 P 0.00 0.00 0.00 1.54 -0.14 39 0 90 0
30MAR26 31.00 P 2.08 2.08 2.08 2.04 -0.15 39 2 146 +2
30MAR26 32.00 P 0.00 0.00 0.00 2.63 -0.21 40 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 3.38 -0.15 42 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.87 -0.40 37 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.66 -0.46 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.43 -0.50 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.65 -0.15 46 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.52 -0.21 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.53 -0.12 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.40 -0.21 49 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.41 -0.19 52 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.41 -0.10 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.36 -0.14 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.23 -0.27 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.39 -0.10 63 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.42 -0.13 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.42 -0.12 70 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.29 -0.19 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.29 -0.23 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.30 -0.16 71 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.68 -0.28 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.45 -0.09 91 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.68 -0.32 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.18 -0.33 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.85 -0.28 100 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.36 -0.14 105 0 0 0
29APR26 19.50 P 0.06 0.06 0.06 0.02 0.00 41 5 14 +5
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 0.00 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29APR26 24.00 P 0.32 0.32 0.32 0.27 -0.03 40 1 16 +1
29APR26 25.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 23 0
29APR26 26.00 P 0.59 0.59 0.59 0.61 -0.05 40 4 49 +4
29APR26 27.00 P 0.00 0.00 0.00 0.84 -0.09 40 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.13 -0.11 39 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 1.51 -0.11 39 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 1.93 -0.14 39 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.44 -0.15 39 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.02 -0.21 39 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.66 -0.21 39 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 4.49 -0.19 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.24 -0.05 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.72 -0.54 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.90 -0.17 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.66 -0.21 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.70 -0.10 47 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.58 -0.03 47 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.41 -0.26 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.41 -0.35 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.03 41 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.03 41 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.87 -0.07 41 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.15 -0.07 41 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.48 -0.08 41 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.84 -0.08 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.24 -0.07 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.71 -0.10 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.20 -0.14 40 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 3.76 -0.24 40 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.41 -0.15 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.09 -0.19 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.82 -0.15 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.51 -0.31 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.36 -0.20 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.95 -0.44 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.02 -0.20 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.92 -0.29 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.75 -0.23 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.68 -0.19 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.51 -0.27 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.40 -0.30 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.41 -0.21 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.42 -0.20 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.42 -0.12 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.29 -0.22 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.29 -0.23 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.30 -0.21 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.02 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 -0.05 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.05 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 -0.07 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.08 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.84 -0.06 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.21 -0.06 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 -0.08 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.07 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.53 -0.07 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.00 -0.19 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.20 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 -0.20 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.88 -0.20 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.65 -0.11 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.29 -0.17 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.11 -0.10 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.82 -0.19 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.62 -0.27 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 -0.18 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.25 -0.19 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.11 -0.22 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.01 -0.14 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.87 -0.19 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.79 -0.19 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.70 -0.19 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.04 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.05 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 -0.04 41 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.06 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.07 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 -0.06 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 -0.06 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.06 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.02 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.08 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.06 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.60 -0.11 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 -0.12 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.80 -0.07 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.45 -0.09 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.08 -0.19 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.78 -0.16 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.54 -0.19 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.29 -0.15 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.06 -0.21 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.82 -0.19 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.63 -0.25 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.51 -0.20 42 0 0 0
TOTAL PUT 220 14,429 -36
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$ 78.80
29JAN26 40.00 C 0.00 0.00 0.00 39.15 +0.55 522 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 38.22 +0.61 524 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 37.01 +0.40 445 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 35.81 +0.20 264 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 35.18 +0.57 465 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 33.81 +0.20 243 0 467 0
29JAN26 46.00 C 0.00 0.00 0.00 32.81 +0.20 233 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 32.36 +0.75 455 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.81 +0.20 213 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 30.36 +0.75 424 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.22 +0.61 384 0 77 0
29JAN26 52.50 C 0.00 0.00 0.00 26.31 +0.19 172 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.81 +0.19 150 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 21.95 +0.42 315 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 19.01 +0.38 216 0 118 0
29JAN26 62.50 C 0.00 0.00 0.00 16.31 +0.02 0 0 189 0
29JAN26 65.00 C 14.30 14.30 14.30 13.82 -0.22 102 10 1,426 -10
29JAN26 67.50 C 11.62 11.62 11.25 11.53 +0.32 139 15 2,575 -15
29JAN26 70.00 C 8.90 9.00 8.75 8.83 +0.03 72 71 1,713 -30
29JAN26 72.50 C 0.00 0.00 0.00 6.41 +0.19 71 0 1,158 0
29JAN26 75.00 C 3.60 4.31 3.60 4.01 -0.04 57 18 3,314 -18
29JAN26 77.50 C 1.92 2.71 1.91 2.28 +0.12 66 162 2,239 -37
29JAN26 80.00 C 1.10 1.30 0.73 0.87 -0.23 59 1,511 1,722 -186
29JAN26 82.50 C 0.39 0.53 0.27 0.39 -0.14 67 1,404 1,819 +551
29JAN26 85.00 C 0.13 0.21 0.10 0.18 -0.07 74 996 2,059 +273
29JAN26 87.50 C 0.09 0.10 0.08 0.09 -0.03 82 501 852 +293
29JAN26 90.00 C 0.05 0.06 0.02 0.05 -0.01 90 861 3,053 -126
29JAN26 92.50 C 0.04 0.04 0.03 0.03 0.00 98 5 1,674 0
29JAN26 95.00 C 0.02 0.02 0.02 0.02 0.00 106 21 1,320 +15
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 430 0
29JAN26 100.00 C 0.01 0.01 0.01 0.01 0.00 121 30 1,073 0
29JAN26 102.50 C 0.01 0.01 0.01 0.01 0.00 132 53 513 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 744 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 163 0 156 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 173 0 241 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 182 0 774 0
30JAN26 52.50 C 0.00 0.00 0.00 26.31 +0.19 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 23.81 +0.19 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 21.95 +0.42 257 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 19.01 +0.38 176 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 16.74 +0.45 182 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 13.82 -0.22 77 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 11.53 +0.32 113 0 0 0
30JAN26 70.00 C 0.00 0.00 0.00 9.14 +0.34 101 0 0 0
30JAN26 72.50 C 0.00 0.00 0.00 6.47 +0.25 64 0 29 0
30JAN26 75.00 C 4.59 4.59 4.59 4.26 +0.09 61 15 95 +15
30JAN26 77.50 C 2.70 2.70 2.70 2.42 -0.05 59 3 21 0
30JAN26 80.00 C 0.98 1.50 0.98 1.21 -0.14 60 216 282 +89
30JAN26 82.50 C 0.51 0.75 0.51 0.61 -0.06 65 117 246 +36
30JAN26 85.00 C 0.30 0.36 0.25 0.35 +0.04 73 54 750 -9
30JAN26 87.50 C 0.13 0.16 0.13 0.21 +0.08 80 9 317 +5
30JAN26 90.00 C 0.06 0.08 0.06 0.14 +0.08 88 30 140 -15
30JAN26 92.50 C 0.04 0.04 0.04 0.09 +0.06 94 15 1 -14
30JAN26 95.00 C 0.03 0.04 0.03 0.07 +0.05 103 30 60 +30
30JAN26 97.50 C 0.00 0.00 0.00 0.06 +0.05 112 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.05 +0.04 120 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.04 +0.03 127 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 23.81 - 0 0 0 -
06FEB26 57.50 C 0.00 0.00 0.00 21.95 +0.42 139 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 19.01 +0.33 93 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 16.74 +0.45 98 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 13.98 -0.21 66 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 11.53 +0.23 59 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 9.22 +0.38 57 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 6.68 -0.08 43 0 6 0
06FEB26 75.00 C 5.22 5.22 5.22 5.03 +0.14 52 15 15 -15
06FEB26 77.50 C 3.34 3.48 3.33 3.39 +0.05 51 162 93 +90
06FEB26 80.00 C 1.92 2.51 1.92 2.18 -0.07 51 39 57 +15
06FEB26 82.50 C 1.60 1.60 1.44 1.41 -0.10 53 5 65 +5
06FEB26 85.00 C 0.77 0.99 0.77 0.89 -0.11 55 69 55 +33
06FEB26 87.50 C 0.63 0.63 0.53 0.56 -0.10 57 9 13 +7
06FEB26 90.00 C 0.36 0.41 0.36 0.35 -0.09 59 62 109 +62
06FEB26 92.50 C 0.29 0.29 0.29 0.21 -0.09 61 7 7 +7
06FEB26 95.00 C 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.06 65 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.05 67 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.04 69 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 39.15 +0.45 128 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 38.22 +0.51 129 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 37.30 +0.60 130 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 35.96 +0.24 92 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 35.18 +0.47 113 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 34.07 +0.36 100 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 32.91 +0.17 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 32.36 +0.50 112 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.92 +0.20 58 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 30.36 +0.64 104 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.22 +0.43 93 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.89 +0.58 93 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 23.93 +0.07 0 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 21.95 +0.42 77 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 19.01 +0.29 46 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 16.74 +0.15 53 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 14.52 +0.31 54 0 919 0
26FEB26 67.50 C 0.00 0.00 0.00 11.62 +0.03 33 0 874 0
26FEB26 70.00 C 0.00 0.00 0.00 9.40 -0.73 35 0 1,345 0
26FEB26 72.50 C 0.00 0.00 0.00 7.57 -0.43 39 0 833 0
26FEB26 75.00 C 6.01 6.56 5.93 6.31 +0.12 45 108 631 +28
26FEB26 77.50 C 5.05 5.40 4.99 4.92 +0.09 46 68 1,698 +6
26FEB26 80.00 C 3.56 3.95 3.55 3.74 +0.15 46 642 1,746 +393
26FEB26 82.50 C 2.57 3.06 2.57 2.84 +0.04 47 82 715 -36
26FEB26 85.00 C 2.10 2.30 1.90 2.15 +0.05 48 114 1,485 -25
26FEB26 87.50 C 1.50 1.66 1.50 1.63 +0.01 49 99 331 -57
26FEB26 90.00 C 1.16 1.37 1.11 1.26 +0.01 51 82 1,782 0
26FEB26 92.50 C 0.86 1.00 0.86 0.95 -0.02 52 341 2,167 +314
26FEB26 95.00 C 0.71 0.79 0.69 0.75 0.00 53 531 1,949 +509
26FEB26 97.50 C 0.63 0.64 0.63 0.60 +0.01 55 500 2,119 +100
26FEB26 100.00 C 0.41 0.50 0.41 0.47 0.00 56 27 247 +5
26FEB26 102.50 C 0.36 0.40 0.33 0.37 -0.02 57 65 311 +32
26FEB26 105.00 C 0.30 0.30 0.30 0.30 -0.01 59 6 340 +5
30MAR26 37.00 C 0.00 0.00 0.00 41.98 +0.25 0 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 40.90 +0.08 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.80 -0.32 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.15 +0.30 82 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 38.22 +0.49 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.30 +0.11 85 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.02 -0.14 51 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 35.21 +0.38 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.07 +0.23 58 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 33.03 +0.04 40 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 32.36 +0.34 73 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 30.92 -0.13 0 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 30.36 +0.27 68 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 29.72 +0.64 77 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 26.89 -0.12 60 0 205 0
30MAR26 55.00 C 24.42 24.42 24.42 24.11 -0.18 38 1 320 0
30MAR26 57.50 C 0.00 0.00 0.00 21.95 +0.03 50 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 19.94 +0.70 55 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 17.77 +0.93 54 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 15.61 +0.67 52 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 13.60 +0.37 51 0 284 0
30MAR26 70.00 C 0.00 0.00 0.00 11.17 -0.59 44 0 16,731 0
30MAR26 72.50 C 9.90 9.90 9.90 9.50 -0.35 44 22 5,087 +22
30MAR26 75.00 C 8.50 8.70 8.35 8.09 -0.22 45 28 8,092 +27
30MAR26 77.50 C 7.22 7.22 7.03 7.13 +0.11 48 31 2,930 +7
30MAR26 80.00 C 6.45 6.45 5.90 6.01 +0.11 49 65 2,584 +20
30MAR26 82.50 C 5.18 5.25 5.04 5.04 +0.07 49 47 2,594 +15
30MAR26 85.00 C 4.18 4.35 4.18 4.26 +0.11 50 17 3,805 +2
30MAR26 87.50 C 0.00 0.00 0.00 3.58 +0.09 51 0 722 0
30MAR26 90.00 C 2.97 3.08 2.92 3.03 +0.06 51 44 5,090 -2
30MAR26 92.50 C 2.52 2.52 2.47 2.56 +0.04 52 16 1,458 +15
30MAR26 95.00 C 2.19 2.23 2.08 2.18 +0.06 53 63 3,778 -3
30MAR26 97.50 C 0.00 0.00 0.00 1.84 +0.01 54 0 3,859 0
30MAR26 100.00 C 1.67 1.67 1.57 1.55 -0.01 54 3 1,049 -1
30MAR26 102.50 C 0.00 0.00 0.00 1.31 -0.03 55 0 1,674 0
30MAR26 105.00 C 1.24 1.24 1.24 1.12 -0.05 56 1 1,343 +1
30MAR26 107.50 C 0.00 0.00 0.00 0.95 -0.06 56 0 710 0
30MAR26 110.00 C 0.91 0.91 0.91 0.81 -0.07 57 3 697 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.70 -0.07 57 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.60 -0.07 58 0 598 0
29APR26 47.00 C 0.00 0.00 0.00 32.36 +0.05 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.25 +0.16 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.36 -0.29 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.72 +0.03 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.74 +0.73 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.43 -0.28 41 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 22.33 -0.07 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.94 -0.31 43 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 18.70 +0.30 53 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 16.69 +0.50 52 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 13.96 -0.34 44 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 12.32 -0.41 44 0 235 0
29APR26 72.50 C 0.00 0.00 0.00 11.49 +0.34 50 0 132 0
29APR26 75.00 C 9.67 9.67 9.51 10.04 +0.22 50 24 383 +24
29APR26 77.50 C 8.79 8.79 8.66 8.49 +0.13 48 31 339 +30
29APR26 80.00 C 7.31 7.56 7.31 7.39 +0.15 48 30 172 +15
29APR26 82.50 C 6.36 6.58 6.36 6.41 +0.12 48 27 182 +27
29APR26 85.00 C 5.55 5.55 5.55 5.57 +0.11 49 3 312 0
29APR26 87.50 C 0.00 0.00 0.00 4.86 +0.10 50 0 243 0
29APR26 90.00 C 4.30 4.36 4.30 4.21 +0.07 50 60 384 +50
29APR26 92.50 C 3.64 3.64 3.64 3.68 +0.06 51 1 122 0
29APR26 95.00 C 3.29 3.29 3.29 3.29 +0.14 52 50 717 +50
29APR26 97.50 C 0.00 0.00 0.00 2.82 +0.05 52 0 1,328 0
29APR26 100.00 C 0.00 0.00 0.00 2.50 +0.04 53 0 503 0
29APR26 102.50 C 0.00 0.00 0.00 2.22 +0.05 53 0 227 0
29APR26 105.00 C 2.06 2.06 1.94 1.96 +0.03 54 2 188 +1
29JUN26 41.00 C 0.00 0.00 0.00 38.22 -0.06 0 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 37.30 0.00 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.61 -0.02 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.21 -0.42 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.73 +0.29 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.69 +0.50 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.38 -0.04 28 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.04 +0.27 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.82 -0.13 46 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 29.99 -0.08 48 0 150 0
29JUN26 52.50 C 0.00 0.00 0.00 27.74 -0.30 47 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 25.44 -0.22 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.29 +1.28 55 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 22.12 +0.60 52 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 19.16 +0.20 43 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 18.53 +0.68 51 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 16.80 +0.64 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.35 -0.14 45 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 13.72 +0.59 50 0 1,679 0
29JUN26 75.00 C 12.15 12.15 12.15 11.98 +0.21 47 30 6,157 +30
29JUN26 77.50 C 0.00 0.00 0.00 10.85 +0.27 48 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 9.70 +0.18 48 0 1,599 0
29JUN26 82.50 C 8.94 8.94 8.94 8.78 +0.21 48 10 279 0
29JUN26 85.00 C 7.90 7.90 7.90 7.85 0.00 48 5 998 0
29JUN26 87.50 C 0.00 0.00 0.00 7.08 +0.13 49 0 2,626 0
29JUN26 90.00 C 0.00 0.00 0.00 6.39 +0.12 49 0 2,198 0
29JUN26 92.50 C 0.00 0.00 0.00 5.78 +0.08 50 0 551 0
29JUN26 95.00 C 0.00 0.00 0.00 5.24 +0.10 50 0 16,770 0
29JUN26 97.50 C 0.00 0.00 0.00 4.75 +0.09 50 0 103 0
29JUN26 100.00 C 4.24 4.39 4.24 4.33 +0.10 51 390 762 +328
29JUN26 102.50 C 0.00 0.00 0.00 3.93 +0.04 51 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.58 +0.05 52 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 3.08 -0.03 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.97 +0.15 53 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 2.71 +0.07 53 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.39 +0.06 53 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 2.26 +0.14 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.07 +0.14 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.89 +0.12 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.74 +0.12 55 0 240 0
29JUN26 127.50 C 0.00 0.00 0.00 1.60 +0.12 55 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.47 +0.11 55 0 154 0
29SEP26 46.00 C 0.00 0.00 0.00 34.80 +0.23 53 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 33.83 +0.16 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.95 +0.13 51 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 31.59 -0.37 45 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 31.16 -0.01 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 29.48 +0.43 52 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 27.46 +0.54 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 25.16 +0.09 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.53 +0.67 48 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 21.33 -0.19 46 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 20.47 +0.54 49 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 18.24 -0.22 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 17.42 +0.37 49 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 15.50 -0.35 46 0 274 0
29SEP26 75.00 C 14.27 14.61 14.27 15.02 +0.61 49 34 522 +34
29SEP26 77.50 C 0.00 0.00 0.00 13.59 +0.25 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 12.48 +0.28 48 0 1,469 0
29SEP26 82.50 C 11.31 11.31 11.31 11.53 +0.21 48 1 801 +1
29SEP26 85.00 C 0.00 0.00 0.00 10.65 +0.18 49 0 209 0
29SEP26 87.50 C 0.00 0.00 0.00 9.92 +0.25 49 0 170 0
29SEP26 90.00 C 0.00 0.00 0.00 9.10 +0.16 49 0 153 0
29SEP26 92.50 C 0.00 0.00 0.00 8.42 +0.14 49 0 285 0
29SEP26 95.00 C 0.00 0.00 0.00 7.82 +0.14 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 7.25 +0.12 50 0 132 0
29SEP26 100.00 C 6.73 6.80 6.71 6.74 +0.11 50 130 196 +74
29SEP26 102.50 C 0.00 0.00 0.00 6.27 +0.12 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 5.93 +0.19 51 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 5.41 +0.13 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 5.05 +0.18 51 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.62 +0.08 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.40 +0.31 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 4.17 +0.29 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.87 +0.28 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 3.63 +0.37 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.42 +0.38 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.21 +0.39 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.91 +0.32 53 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 2.71 +0.28 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.56 +0.28 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.43 +0.30 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.29 +0.31 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.16 +0.33 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.03 +0.31 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.90 +0.28 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 +0.28 55 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 34.48 -0.24 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 33.72 -0.27 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.38 +0.06 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.09 +0.05 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.60 +0.45 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.30 -0.31 47 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 26.42 -0.42 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.84 -0.31 47 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 23.21 -0.36 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.79 -0.24 47 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 20.11 -0.46 46 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 18.61 -0.45 45 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 18.06 +0.05 48 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 16.70 +0.09 47 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 15.75 +0.22 48 0 307 0
30DEC26 80.00 C 14.90 14.90 14.48 14.81 +0.28 48 2 180 0
30DEC26 82.50 C 0.00 0.00 0.00 13.80 +0.21 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 12.92 +0.18 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 12.12 +0.19 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 11.36 +0.17 48 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 10.67 +0.17 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 10.14 +0.29 49 0 33 0
30DEC26 97.50 C 0.00 0.00 0.00 9.43 +0.17 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 8.88 +0.17 49 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 8.36 +0.12 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.92 +0.22 50 0 0 0
30DEC26 107.50 C 8.56 8.56 8.56 7.36 +0.11 50 1 3 +1
30DEC26 110.00 C 0.00 0.00 0.00 7.00 +0.20 50 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.64 +0.47 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.21 +0.29 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.87 +0.44 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.56 +0.45 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 5.26 +0.46 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.95 +0.47 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.65 +0.45 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.40 +0.43 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.19 +0.44 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.98 +0.45 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.77 +0.46 52 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.56 +0.47 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.35 +0.42 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.09 +0.31 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.96 +0.33 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.83 +0.35 52 0 5 0
TOTAL CALL 10,352 177,132 +3,092
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 328 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 317 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 306 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 295 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 284 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 274 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 264 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 254 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 244 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 235 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 413 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 203 0 1,248 0
29JAN26 55.00 P 0.01 0.01 0.01 0.01 0.00 182 4 809 0
29JAN26 57.50 P 0.01 0.01 0.01 0.01 0.00 161 176 988 +3
29JAN26 60.00 P 0.01 0.01 0.01 0.01 -0.01 141 36 1,622 +2
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 122 0 2,878 0
29JAN26 65.00 P 0.03 0.03 0.03 0.01 -0.04 103 40 5,010 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.08 85 0 2,347 0
29JAN26 70.00 P 0.08 0.08 0.03 0.03 -0.13 77 221 2,573 -48
29JAN26 72.50 P 0.11 0.14 0.08 0.09 -0.20 70 123 1,690 -33
29JAN26 75.00 P 0.48 0.48 0.20 0.31 -0.23 66 74 4,759 -19
29JAN26 77.50 P 1.13 1.28 0.63 0.88 -0.25 62 780 2,462 +27
29JAN26 80.00 P 2.60 2.70 1.78 2.10 -0.46 60 127 889 -32
29JAN26 82.50 P 3.53 3.58 3.53 3.97 -0.54 59 30 349 -30
29JAN26 85.00 P 0.00 0.00 0.00 6.32 -0.44 69 0 269 0
29JAN26 87.50 P 0.00 0.00 0.00 8.79 -0.21 84 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 11.25 -0.20 92 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 14.13 +0.21 162 0 74 0
29JAN26 95.00 P 0.00 0.00 0.00 16.70 -0.20 189 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 19.05 +0.15 191 0 1 -24
29JAN26 100.00 P 0.00 0.00 0.00 21.21 -0.50 128 0 0 -75
29JAN26 102.50 P 0.00 0.00 0.00 23.70 -0.64 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.40 -0.47 217 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.26 +0.15 281 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.22 -0.60 183 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.70 -0.26 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 36.20 -0.65 0 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 115 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 99 0 10 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.04 84 0 107 0
30JAN26 67.50 P 0.00 0.00 0.00 0.02 -0.07 75 0 216 0
30JAN26 70.00 P 0.00 0.00 0.00 0.07 -0.09 73 0 21 0
30JAN26 72.50 P 0.00 0.00 0.00 0.18 -0.11 67 0 329 0
30JAN26 75.00 P 0.66 0.66 0.40 0.49 -0.17 64 21 218 -16
30JAN26 77.50 P 1.43 1.43 0.89 1.14 -0.33 60 37 122 -3
30JAN26 80.00 P 2.82 2.82 2.07 2.32 -0.48 57 82 55 -21
30JAN26 82.50 P 3.95 3.95 3.95 4.22 -0.45 62 15 17 -15
30JAN26 85.00 P 0.00 0.00 0.00 6.43 -0.33 66 0 60 0
30JAN26 87.50 P 0.00 0.00 0.00 9.17 -0.11 101 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 11.67 +0.22 119 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 14.13 -0.19 133 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 16.70 -0.20 154 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 19.05 -0.42 156 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 21.60 -0.44 175 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 23.78 -0.84 144 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
06FEB26 65.00 P 0.11 0.12 0.11 0.02 -0.10 50 17 17 +17
06FEB26 67.50 P 0.00 0.00 0.00 0.07 -0.17 50 0 2 0
06FEB26 70.00 P 0.38 0.38 0.27 0.22 -0.21 50 20 33 +3
06FEB26 72.50 P 0.70 0.70 0.52 0.54 -0.24 51 21 33 +20
06FEB26 75.00 P 1.35 1.35 1.00 1.12 -0.23 51 48 52 -2
06FEB26 77.50 P 2.28 2.28 1.84 1.99 -0.31 50 26 19 0
06FEB26 80.00 P 0.00 0.00 0.00 3.34 -0.34 52 0 20 0
06FEB26 82.50 P 4.78 4.78 4.78 5.02 -0.28 53 15 15 +15
06FEB26 85.00 P 0.00 0.00 0.00 6.94 -0.53 53 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 9.19 -0.62 57 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 11.67 -0.48 66 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 14.13 -0.19 74 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 16.77 -0.28 89 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 19.30 -0.17 98 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 21.60 -0.44 97 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 24.42 -0.20 120 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 473 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 287 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 859 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 1,907 0
26FEB26 60.00 P 0.25 0.25 0.25 0.02 -0.09 39 1 1,167 0
26FEB26 62.50 P 0.30 0.31 0.30 0.05 -0.16 38 10 2,430 -3
26FEB26 65.00 P 0.53 0.53 0.44 0.15 -0.25 40 139 3,740 -74
26FEB26 67.50 P 0.70 0.70 0.62 0.36 -0.34 40 316 3,578 +310
26FEB26 70.00 P 1.14 1.14 0.96 0.74 -0.40 42 454 2,287 +11
26FEB26 72.50 P 1.66 1.66 1.47 1.38 -0.36 43 181 1,421 +65
26FEB26 75.00 P 2.24 2.36 2.24 2.26 -0.28 44 109 1,465 +104
26FEB26 77.50 P 3.70 3.70 3.10 3.34 -0.31 45 142 3,582 -30
26FEB26 80.00 P 4.45 4.73 4.45 4.71 -0.25 45 42 1,772 +10
26FEB26 82.50 P 0.00 0.00 0.00 6.24 -0.40 46 0 976 0
26FEB26 85.00 P 0.00 0.00 0.00 8.13 -0.34 47 0 478 0
26FEB26 87.50 P 0.00 0.00 0.00 10.18 -0.21 49 0 130 0
26FEB26 90.00 P 0.00 0.00 0.00 12.62 -0.08 56 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 14.86 +0.01 58 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 17.29 +0.03 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.32 -0.32 59 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.97 -0.07 67 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.42 -0.20 71 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 26.62 -0.25 68 0 0 0
30MAR26 37.00 P 0.08 0.08 0.08 0.01 0.00 65 9 502 +9
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 47 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 789 0
30MAR26 52.50 P 0.31 0.31 0.31 0.05 -0.09 44 15 866 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.14 44 0 2,206 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.20 44 0 2,129 0
30MAR26 60.00 P 0.00 0.00 0.00 0.38 -0.27 45 0 4,082 0
30MAR26 62.50 P 0.00 0.00 0.00 0.66 -0.32 45 0 1,284 0
30MAR26 65.00 P 1.35 1.35 1.35 1.06 -0.36 46 2 5,964 -2
30MAR26 67.50 P 1.96 1.96 1.96 1.61 -0.32 46 2 5,391 0
30MAR26 70.00 P 2.57 2.60 2.40 2.33 -0.27 47 39 8,732 +1
30MAR26 72.50 P 3.30 3.31 3.21 3.23 -0.22 48 33 5,115 0
30MAR26 75.00 P 4.35 4.35 4.28 4.23 -0.27 48 36 4,006 +4
30MAR26 77.50 P 5.70 5.70 5.26 5.43 -0.30 48 128 4,837 +3
30MAR26 80.00 P 6.77 6.77 6.60 6.76 -0.30 48 45 1,490 0
30MAR26 82.50 P 0.00 0.00 0.00 8.35 -0.24 49 0 1,919 0
30MAR26 85.00 P 9.98 9.98 9.98 10.05 -0.25 50 15 310 +15
30MAR26 87.50 P 0.00 0.00 0.00 11.54 -0.96 47 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 14.23 -0.26 55 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 15.93 +0.15 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.49 +0.27 58 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.62 -0.72 47 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 23.03 +0.47 61 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 25.36 +0.54 64 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 27.33 +0.20 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.35 -0.10 57 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 32.00 -0.08 62 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 34.07 -0.12 57 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 37.21 +0.36 71 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 48 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.15 -0.06 47 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.26 -0.08 47 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 0.43 -0.11 47 0 517 0
29APR26 57.50 P 0.85 0.85 0.84 0.67 -0.14 47 300 516 +300
29APR26 60.00 P 0.00 0.00 0.00 1.00 -0.17 47 0 449 0
29APR26 62.50 P 1.52 1.52 1.50 1.44 -0.16 48 31 210 +31
29APR26 65.00 P 2.01 2.03 2.00 1.98 -0.10 48 32 104 +30
29APR26 67.50 P 2.65 2.65 2.64 2.61 -0.13 47 12 424 +6
29APR26 70.00 P 0.00 0.00 0.00 3.37 -0.16 47 0 228 0
29APR26 72.50 P 0.00 0.00 0.00 4.28 -0.19 47 0 232 0
29APR26 75.00 P 5.36 5.36 5.35 5.35 -0.22 47 4 492 +4
29APR26 77.50 P 6.58 6.58 6.58 6.58 -0.23 47 3 669 +3
29APR26 80.00 P 7.99 7.99 7.99 7.95 -0.24 47 20 299 +20
29APR26 82.50 P 0.00 0.00 0.00 9.48 -0.26 48 0 33 0
29APR26 85.00 P 0.00 0.00 0.00 11.17 -0.24 48 0 61 0
29APR26 87.50 P 0.00 0.00 0.00 13.01 -0.16 50 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 14.82 -0.70 50 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 17.24 +0.24 54 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 19.27 +0.15 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.48 +0.29 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.10 -0.46 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.36 -0.85 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.73 +0.02 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.03 48 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 +0.04 48 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 +0.03 48 0 246 0
29JUN26 50.00 P 0.84 0.84 0.84 0.60 +0.05 48 2 3,601 -2
29JUN26 52.50 P 0.00 0.00 0.00 0.87 +0.04 48 0 414 0
29JUN26 55.00 P 1.39 1.39 1.39 1.21 +0.04 48 1 428 -1
29JUN26 57.50 P 0.00 0.00 0.00 1.62 +0.03 48 0 646 0
29JUN26 60.00 P 0.00 0.00 0.00 2.17 +0.03 48 0 1,293 0
29JUN26 62.50 P 0.00 0.00 0.00 2.75 +0.01 48 0 2,349 0
29JUN26 65.00 P 0.00 0.00 0.00 3.41 -0.10 48 0 4,308 0
29JUN26 67.50 P 0.00 0.00 0.00 4.20 -0.13 47 0 1,098 0
29JUN26 70.00 P 5.00 5.05 5.00 5.11 -0.16 47 2 5,491 0
29JUN26 72.50 P 6.28 6.28 6.28 6.12 -0.20 47 7 15,451 0
29JUN26 75.00 P 0.00 0.00 0.00 7.27 -0.23 47 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 8.56 -0.24 47 0 482 0
29JUN26 80.00 P 0.00 0.00 0.00 9.97 -0.24 48 0 2,598 0
29JUN26 82.50 P 0.00 0.00 0.00 11.46 -0.29 48 0 437 0
29JUN26 85.00 P 0.00 0.00 0.00 13.11 -0.27 48 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 14.85 -0.26 49 0 593 0
29JUN26 90.00 P 0.00 0.00 0.00 16.85 -0.01 50 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 18.80 +0.06 51 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 21.06 +0.31 53 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 22.21 -0.53 49 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 24.81 -0.59 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.01 +0.25 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.88 -0.14 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.30 +0.14 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.83 -0.53 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.38 -0.26 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.42 +0.75 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.43 +0.29 57 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.45 +0.01 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.99 +0.19 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.48 +0.39 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.94 +0.54 60 0 0 0
29JUN26 130.00 P 51.19 51.19 51.19 51.91 +0.16 56 15 624 +15
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.10 49 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 1.07 -0.10 49 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.20 -0.10 49 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.35 -0.12 49 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.52 -0.11 49 0 251 0
29SEP26 52.50 P 0.00 0.00 0.00 1.95 -0.07 49 0 227 0
29SEP26 55.00 P 0.00 0.00 0.00 2.49 -0.05 49 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.04 -0.06 49 0 387 0
29SEP26 60.00 P 0.00 0.00 0.00 3.66 -0.10 48 0 301 0
29SEP26 62.50 P 0.00 0.00 0.00 4.42 -0.10 48 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.21 -0.15 47 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.18 -0.13 48 0 1,369 0
29SEP26 70.00 P 7.41 7.41 7.14 7.23 -0.15 47 75 736 0
29SEP26 72.50 P 0.00 0.00 0.00 8.37 -0.16 48 0 498 0
29SEP26 75.00 P 0.00 0.00 0.00 9.61 -0.25 48 0 1,683 0
29SEP26 77.50 P 10.87 10.89 10.87 10.94 -0.36 48 17 475 +17
29SEP26 80.00 P 12.32 12.32 12.32 12.33 -0.23 48 6 1,907 +6
29SEP26 82.50 P 0.00 0.00 0.00 13.73 -0.31 47 0 619 0
29SEP26 85.00 P 0.00 0.00 0.00 15.46 -0.22 48 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 17.15 -0.23 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 19.23 +0.24 50 0 67 0
29SEP26 92.50 P 0.00 0.00 0.00 20.98 +0.24 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.80 -0.45 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.95 +0.24 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.77 +0.06 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 28.22 -0.48 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.98 +0.49 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.99 +0.13 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.45 +0.71 54 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 37.30 +0.20 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.48 -0.39 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.63 +0.16 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.01 +0.20 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.96 +0.04 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.91 -0.43 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.87 +0.29 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.11 -0.06 56 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 55.39 +0.36 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.02 -0.79 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.93 +0.26 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.34 -0.39 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.72 -0.25 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.10 +0.24 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.46 -0.34 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.92 +0.31 57 0 0 0
30DEC26 47.00 P 1.90 1.95 1.90 1.35 -0.39 45 9 87 +8
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.37 45 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 1.72 -0.37 45 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 1.91 -0.41 45 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 2.48 -0.43 46 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.10 -0.46 46 0 22 0
30DEC26 57.50 P 4.30 4.30 4.30 3.87 -0.38 46 1 64 0
30DEC26 60.00 P 0.00 0.00 0.00 4.67 -0.23 47 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 5.64 -0.22 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 6.63 -0.20 47 0 302 0
30DEC26 67.50 P 7.78 7.78 7.66 7.73 -0.13 47 46 165 0
30DEC26 70.00 P 0.00 0.00 0.00 8.84 -0.15 47 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 10.01 -0.19 47 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 11.27 -0.18 47 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 12.63 -0.25 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 14.00 -0.33 47 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 15.67 -0.14 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.24 -0.17 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.93 -0.16 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.78 +0.01 49 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 22.64 +0.04 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.52 +0.14 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.48 +0.19 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.99 -0.23 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.98 -0.21 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.30 +0.10 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.04 -0.19 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.45 +0.13 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.26 -0.13 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.65 +0.07 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.56 +0.10 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.35 -0.19 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.54 -0.26 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.50 -0.79 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.95 -0.55 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.01 +0.34 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.27 +0.37 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.53 +0.41 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.71 -0.10 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.07 +0.34 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.30 +0.27 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.72 +0.37 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.99 +0.19 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.31 +0.28 54 0 0 0
TOTAL PUT 4,214 186,780 +629
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$ 822.00
29JAN26 560.00 C 0.00 0.00 0.00 262.09 -27.54 120 0 0 0
29JAN26 570.00 C 0.00 0.00 0.00 252.09 -27.55 0 0 0 0
29JAN26 580.00 C 0.00 0.00 0.00 242.09 -27.55 0 0 0 0
29JAN26 590.00 C 0.00 0.00 0.00 232.09 -27.55 0 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 222.10 -27.54 121 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 212.10 -27.55 111 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 202.10 -27.55 96 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 192.10 -27.55 0 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 182.10 -27.55 0 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 172.10 -27.56 0 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 162.11 -27.55 87 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 152.11 -27.56 78 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 142.11 -27.56 68 0 47 0
29JAN26 690.00 C 0.00 0.00 0.00 132.12 -27.57 75 0 25 0
29JAN26 700.00 C 0.00 0.00 0.00 122.14 -27.57 76 0 8 0
29JAN26 710.00 C 0.00 0.00 0.00 112.17 -27.59 75 0 22 0
29JAN26 720.00 C 0.00 0.00 0.00 102.24 -27.59 75 0 24 0
29JAN26 730.00 C 0.00 0.00 0.00 92.38 -27.58 75 0 40 0
29JAN26 740.00 C 90.00 90.00 90.00 82.62 -27.55 75 1 11 -1
29JAN26 750.00 C 0.00 0.00 0.00 73.05 -27.44 75 0 10 0
29JAN26 760.00 C 0.00 0.00 0.00 63.73 -27.25 75 0 7 0
29JAN26 770.00 C 61.00 61.00 49.00 54.77 -26.92 75 2 23 0
29JAN26 780.00 C 0.00 0.00 0.00 46.30 -26.39 75 0 45 0
29JAN26 790.00 C 0.00 0.00 0.00 37.28 -26.76 69 0 25 0
29JAN26 800.00 C 20.00 24.06 20.00 30.33 -25.51 71 46 21 -39
29JAN26 810.00 C 22.68 22.68 22.68 24.16 -22.53 72 1 31 +1
29JAN26 820.00 C 15.71 15.71 15.71 18.82 -20.95 73 15 15 +15
29JAN26 830.00 C 33.46 33.46 11.50 14.32 -19.14 73 11 12 -8
29JAN26 840.00 C 11.00 11.26 11.00 10.72 -17.06 74 17 17 +17
29JAN26 850.00 C 6.00 6.00 6.00 8.15 -14.61 76 1 15 -1
29JAN26 860.00 C 7.20 7.20 7.20 5.77 -12.83 76 13 22 +13
29JAN26 870.00 C 0.00 0.00 0.00 3.97 -11.58 76 0 23 0
29JAN26 880.00 C 5.40 5.40 3.40 2.66 -9.55 76 48 61 +14
29JAN26 890.00 C 0.00 0.00 0.00 1.74 - 76 0 0 -
29JAN26 900.00 C 0.00 0.00 0.00 1.07 - 75 0 0 -
29JAN26 910.00 C 0.00 0.00 0.00 0.66 - 75 0 0 -
29JAN26 920.00 C 0.00 0.00 0.00 0.40 - 75 0 0 -
29JAN26 930.00 C 0.00 0.00 0.00 0.24 - 75 0 0 -
29JAN26 940.00 C 0.00 0.00 0.00 0.14 - 75 0 0 -
26FEB26 560.00 C 0.00 0.00 0.00 263.92 -27.36 61 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 254.14 -27.30 61 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 244.42 -27.22 61 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 234.75 -27.14 61 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 225.16 -27.03 61 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 215.66 -26.89 61 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 206.25 -26.74 61 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 196.96 -26.56 61 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 187.79 -26.36 61 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 178.77 -26.11 61 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 169.90 -25.84 61 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 161.21 -25.53 61 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 152.70 -25.19 61 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 144.39 -24.82 61 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 136.30 -24.40 61 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 128.44 -23.95 61 0 15 0
26FEB26 720.00 C 0.00 0.00 0.00 120.81 -23.47 61 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 113.43 -22.95 61 0 40 0
26FEB26 740.00 C 0.00 0.00 0.00 106.32 -22.39 61 0 10 0
26FEB26 750.00 C 0.00 0.00 0.00 99.47 -21.81 61 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 92.89 -21.20 61 0 15 0
26FEB26 770.00 C 0.00 0.00 0.00 86.59 -20.57 61 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 80.57 -19.91 61 0 15 0
26FEB26 790.00 C 60.00 60.98 60.00 74.84 -19.22 61 16 1 -14
26FEB26 800.00 C 59.50 65.00 59.50 67.85 -20.07 59 71 71 +46
26FEB26 810.00 C 51.41 51.41 51.41 62.29 -19.75 59 15 18 0
26FEB26 820.00 C 0.00 0.00 0.00 57.55 -16.59 59 0 20 0
26FEB26 830.00 C 44.00 52.06 44.00 53.08 -15.88 59 7 42 0
26FEB26 840.00 C 0.00 0.00 0.00 48.88 -15.16 59 0 16 0
26FEB26 850.00 C 0.00 0.00 0.00 45.45 -14.11 60 0 30 0
26FEB26 860.00 C 0.00 0.00 0.00 42.09 -13.51 60 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 38.89 -12.99 61 0 36 0
26FEB26 880.00 C 34.04 34.04 33.60 36.28 -11.85 61 2 61 0
26FEB26 890.00 C 0.00 0.00 0.00 33.39 - 62 0 0 -
26FEB26 900.00 C 33.34 33.34 24.38 30.51 - 62 3 2 -
26FEB26 910.00 C 0.00 0.00 0.00 27.77 - 62 0 0 -
26FEB26 920.00 C 24.80 24.80 24.40 25.23 - 62 4 4 -
26FEB26 930.00 C 0.00 0.00 0.00 22.89 - 62 0 0 -
26FEB26 940.00 C 21.08 24.39 21.08 20.74 - 62 4 4 -
30MAR26 560.00 C 0.00 0.00 0.00 269.15 -26.36 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 260.01 -26.17 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 250.99 -25.96 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 242.09 -25.73 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 233.31 -25.48 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 224.67 -25.21 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 216.17 -24.92 60 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 207.83 -24.61 60 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 199.64 -24.28 60 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 191.62 -23.93 60 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 183.77 -23.56 60 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 176.10 -23.17 60 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 168.62 -17.02 60 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 161.32 -22.34 60 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 154.22 -21.90 60 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 147.31 -21.44 60 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 136.38 -20.35 56 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 134.09 -20.50 60 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 123.95 -23.84 57 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 121.68 -19.51 60 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 115.79 -19.00 60 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 110.09 -14.63 60 0 33 0
30MAR26 780.00 C 0.00 0.00 0.00 104.60 -17.97 60 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 99.32 -17.44 60 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 91.82 -19.32 58 0 15 0
30MAR26 810.00 C 0.00 0.00 0.00 86.84 -18.89 58 0 0 0
30MAR26 820.00 C 0.00 0.00 0.00 82.11 -18.40 58 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 77.74 -14.88 58 0 1 0
30MAR26 840.00 C 0.00 0.00 0.00 73.63 -14.48 59 0 30 0
30MAR26 850.00 C 0.00 0.00 0.00 69.91 -14.14 59 0 15 0
30MAR26 860.00 C 0.00 0.00 0.00 66.39 -13.78 59 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 63.99 -12.49 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 59.94 -13.02 60 0 38 0
30MAR26 890.00 C 55.46 55.46 55.46 57.01 - 60 1 1 -
30MAR26 900.00 C 0.00 0.00 0.00 55.32 - 61 0 0 -
30MAR26 910.00 C 0.00 0.00 0.00 52.10 - 61 0 0 -
30MAR26 920.00 C 0.00 0.00 0.00 49.07 - 61 0 0 -
30MAR26 930.00 C 0.00 0.00 0.00 46.18 - 61 0 0 -
30MAR26 940.00 C 0.00 0.00 0.00 43.44 - 61 0 0 -
29APR26 560.00 C 0.00 0.00 0.00 275.48 -25.51 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 266.87 -25.27 60 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 258.39 -25.02 60 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 250.04 -24.76 60 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 241.84 -24.47 60 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 233.77 -24.18 60 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 225.86 -23.86 60 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 218.09 -23.55 60 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 210.49 -23.20 60 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 203.04 -22.86 60 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 195.76 -15.94 60 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 188.64 -16.11 60 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 181.69 -15.63 60 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 169.66 -20.71 55 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 168.30 -15.27 60 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 161.86 -15.06 60 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 150.93 -19.52 56 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 149.51 -14.62 60 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 143.59 -14.38 60 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 137.85 -18.83 60 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 128.31 -22.37 57 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 126.88 -13.61 60 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 117.99 -17.00 57 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 113.08 -16.57 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 109.32 -15.15 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 104.25 -15.20 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 99.76 -14.83 58 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 95.67 -14.36 58 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 91.58 -14.26 58 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 88.88 -12.89 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 84.22 -13.63 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 80.76 -13.32 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 77.47 -12.99 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 74.28 - 60 0 0 -
29APR26 900.00 C 0.00 0.00 0.00 72.95 - 61 0 0 -
29APR26 910.00 C 0.00 0.00 0.00 69.05 - 60 0 0 -
29APR26 920.00 C 0.00 0.00 0.00 66.80 - 61 0 0 -
29APR26 930.00 C 0.00 0.00 0.00 63.70 - 61 0 0 -
29APR26 940.00 C 0.00 0.00 0.00 60.74 - 61 0 0 -
29JUN26 560.00 C 0.00 0.00 0.00 283.85 -24.22 58 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 276.01 -23.66 58 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 268.16 -23.29 58 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 260.35 -23.25 58 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 252.65 -23.10 58 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 245.46 -22.45 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 238.26 -21.92 58 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 231.09 -21.72 58 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 224.02 -21.58 58 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 217.13 -21.27 58 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 210.67 -20.64 58 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 204.20 -20.02 58 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 197.83 -19.83 58 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 191.49 -19.69 58 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 185.28 -19.48 58 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 179.60 -18.80 58 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 173.94 -15.32 58 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 168.37 -17.76 58 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 162.80 -17.63 58 0 0 0
29JUN26 750.00 C 145.00 145.00 145.00 157.23 -12.34 58 2 48 +2
29JUN26 760.00 C 0.00 0.00 0.00 152.16 -17.07 58 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 147.30 -16.35 58 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 142.53 -15.58 58 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 137.76 -15.47 58 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 132.99 -15.41 58 0 0 0
29JUN26 810.00 C 140.00 140.00 140.00 127.95 -15.66 58 1 1 +1
29JUN26 820.00 C 0.00 0.00 0.00 123.56 -15.27 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 119.99 -14.05 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 116.21 -13.07 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 112.57 -11.56 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 108.86 -12.35 58 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 105.73 -11.48 59 0 0 0
29JUN26 880.00 C 110.27 111.34 107.37 102.40 -10.82 59 54 56 +54
29JUN26 890.00 C 0.00 0.00 0.00 99.01 - 59 0 0 -
29JUN26 900.00 C 0.00 0.00 0.00 95.95 - 59 0 0 -
29JUN26 910.00 C 0.00 0.00 0.00 92.78 - 59 0 0 -
29JUN26 920.00 C 0.00 0.00 0.00 89.94 - 59 0 0 -
29JUN26 930.00 C 0.00 0.00 0.00 86.71 - 59 0 0 -
29JUN26 940.00 C 0.00 0.00 0.00 83.38 - 59 0 0 -
29SEP26 560.00 C 0.00 0.00 0.00 298.42 -22.77 57 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 291.54 -22.11 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 284.66 -21.46 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 277.82 -21.35 57 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 270.99 -21.32 57 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 264.15 -21.29 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 257.84 -20.73 57 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 251.72 -19.99 57 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 245.62 -19.49 57 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 239.52 -19.45 57 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 233.42 -19.42 57 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 227.32 -19.39 57 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 221.76 -18.84 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 216.43 -18.06 57 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 211.11 -17.40 57 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 205.78 -17.37 57 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 200.46 -17.35 57 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 195.14 -17.32 57 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 189.87 -17.25 57 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 185.33 -16.44 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 180.79 -15.64 57 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 176.25 -15.18 57 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 171.71 -15.16 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 167.17 -15.14 57 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 162.63 -15.12 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 158.10 -15.09 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 154.12 -14.51 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 150.37 -13.70 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 147.07 -12.47 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 143.50 -12.03 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 139.76 -12.20 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 136.72 -11.45 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 135.48 -8.90 58 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 130.32 - 58 0 0 -
29SEP26 900.00 C 0.00 0.00 0.00 126.97 - 58 0 0 -
29SEP26 910.00 C 0.00 0.00 0.00 121.50 - 57 0 0 -
29SEP26 920.00 C 0.00 0.00 0.00 118.45 - 57 0 0 -
29SEP26 930.00 C 0.00 0.00 0.00 115.41 - 57 0 0 -
29SEP26 940.00 C 0.00 0.00 0.00 115.40 - 58 0 0 -
30DEC26 560.00 C 0.00 0.00 0.00 314.95 -22.65 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 308.29 -22.65 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 301.64 -22.64 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 295.24 -22.38 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 289.31 -21.65 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 283.38 -21.10 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 277.45 -21.09 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 271.52 -21.09 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 265.59 -21.08 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 259.66 -21.07 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 254.21 -20.58 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 249.04 -19.81 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 243.87 -19.29 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 238.70 -19.29 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 233.54 -19.27 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 228.37 -19.26 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 223.20 -19.26 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 218.14 -19.14 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 213.74 -18.37 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 209.35 -17.58 56 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 204.96 -17.27 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 200.56 -17.27 56 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 196.17 -17.26 56 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 191.78 -17.25 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 187.38 -17.25 56 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 182.99 -17.24 56 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 176.59 -19.24 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 175.55 -15.88 56 0 0 0
30DEC26 840.00 C 185.00 185.00 185.00 169.45 -17.60 55 1 1 +1
30DEC26 850.00 C 0.00 0.00 0.00 166.30 -13.47 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 162.11 -17.65 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 158.89 -17.22 55 0 0 0
30DEC26 880.00 C 158.82 158.82 158.82 155.75 -16.72 55 3 3 +3
30DEC26 890.00 C 0.00 0.00 0.00 153.43 - 56 0 0 -
30DEC26 900.00 C 0.00 0.00 0.00 150.61 - 56 0 0 -
30DEC26 910.00 C 0.00 0.00 0.00 146.78 - 56 0 0 -
30DEC26 920.00 C 0.00 0.00 0.00 143.85 - 56 0 0 -
30DEC26 930.00 C 0.00 0.00 0.00 140.92 - 56 0 0 -
30DEC26 940.00 C 0.00 0.00 0.00 137.99 - 56 0 0 -
TOTAL CALL 339 2,989 +104
29JAN26 560.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 590.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 600.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JAN26 610.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JAN26 630.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JAN26 640.00 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
29JAN26 650.00 P 0.00 0.00 0.00 0.01 0.00 100 0 47 0
29JAN26 660.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JAN26 670.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
29JAN26 680.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JAN26 690.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 15 0
29JAN26 700.00 P 0.00 0.00 0.00 0.02 -0.02 74 0 22 0
29JAN26 710.00 P 0.00 0.00 0.00 0.05 -0.03 74 0 15 0
29JAN26 720.00 P 0.00 0.00 0.00 0.12 -0.03 75 0 50 0
29JAN26 730.00 P 0.00 0.00 0.00 0.26 -0.02 75 0 1 0
29JAN26 740.00 P 1.50 1.50 1.50 0.50 +0.02 75 15 17 +15
29JAN26 750.00 P 0.00 0.00 0.00 0.94 +0.15 76 0 1 0
29JAN26 760.00 P 5.45 5.86 3.00 1.63 +0.36 76 6 15 -2
29JAN26 770.00 P 0.00 0.00 0.00 2.72 +0.74 76 0 0 0
29JAN26 780.00 P 5.94 10.50 4.50 4.27 +1.38 76 29 27 +15
29JAN26 790.00 P 5.49 11.89 5.49 6.52 +2.30 76 3 19 0
29JAN26 800.00 P 17.97 17.97 14.28 9.45 +3.47 76 27 54 -13
29JAN26 810.00 P 12.50 20.00 12.50 13.20 +4.98 77 2 1 +1
29JAN26 820.00 P 0.00 0.00 0.00 17.81 +6.75 77 0 20 0
29JAN26 830.00 P 22.58 33.88 22.58 23.31 +8.40 78 3 62 -2
29JAN26 840.00 P 28.11 31.33 28.11 29.68 +10.15 79 31 37 +14
29JAN26 850.00 P 0.00 0.00 0.00 36.85 +12.41 80 0 7 0
29JAN26 860.00 P 0.00 0.00 0.00 44.76 +14.63 82 0 6 0
29JAN26 870.00 P 0.00 0.00 0.00 51.71 +15.20 75 0 0 0
29JAN26 880.00 P 73.00 73.00 73.00 60.45 +16.97 75 1 2 -1
29JAN26 890.00 P 0.00 0.00 0.00 69.56 - 75 0 0 -
29JAN26 900.00 P 0.00 0.00 0.00 78.96 - 75 0 0 -
29JAN26 910.00 P 0.00 0.00 0.00 88.56 - 75 0 0 -
29JAN26 920.00 P 0.00 0.00 0.00 98.31 - 75 0 0 -
29JAN26 930.00 P 0.00 0.00 0.00 108.15 - 75 0 0 -
29JAN26 940.00 P 0.00 0.00 0.00 118.07 - 75 0 0 -
26FEB26 560.00 P 0.00 0.00 0.00 0.56 +0.18 61 0 12 0
26FEB26 570.00 P 0.00 0.00 0.00 0.77 +0.26 61 0 4 0
26FEB26 580.00 P 0.00 0.00 0.00 0.99 +0.30 61 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 1.33 +0.42 61 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 1.68 +0.49 61 0 20 0
26FEB26 610.00 P 0.00 0.00 0.00 2.19 +0.66 61 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 2.71 +0.77 61 0 25 0
26FEB26 630.00 P 0.00 0.00 0.00 3.46 +1.01 61 0 20 0
26FEB26 640.00 P 0.00 0.00 0.00 4.22 +1.20 61 0 20 0
26FEB26 650.00 P 3.88 3.88 3.88 5.22 +1.44 61 2 15 +2
26FEB26 660.00 P 0.00 0.00 0.00 6.32 +1.77 61 0 32 0
26FEB26 670.00 P 0.00 0.00 0.00 7.60 +2.00 61 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 9.12 +2.42 61 0 1 0
26FEB26 690.00 P 0.00 0.00 0.00 10.66 +2.67 61 0 15 0
26FEB26 700.00 P 0.00 0.00 0.00 12.70 +3.18 61 0 15 0
26FEB26 710.00 P 0.00 0.00 0.00 14.74 +3.69 61 0 17 0
26FEB26 720.00 P 0.00 0.00 0.00 17.13 +4.06 61 0 45 0
26FEB26 730.00 P 24.74 24.74 19.48 19.79 +4.68 61 16 14 -13
26FEB26 740.00 P 0.00 0.00 0.00 22.06 +4.67 60 0 0 0
26FEB26 750.00 P 30.00 30.00 25.10 25.73 +5.69 61 6 17 +1
26FEB26 760.00 P 0.00 0.00 0.00 28.99 +6.28 60 0 11 0
26FEB26 770.00 P 0.00 0.00 0.00 32.77 +7.70 61 0 30 0
26FEB26 780.00 P 38.80 38.80 38.50 37.05 +8.73 61 2 30 0
26FEB26 790.00 P 37.50 49.80 37.50 41.61 +10.03 61 11 60 0
26FEB26 800.00 P 42.10 55.27 42.10 46.62 +10.62 62 14 50 +1
26FEB26 810.00 P 61.68 61.68 56.73 52.03 +12.18 62 44 62 +15
26FEB26 820.00 P 0.00 0.00 0.00 57.08 +12.33 62 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 62.78 +12.83 63 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 68.64 +13.19 63 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 74.51 +13.29 63 0 9 0
26FEB26 860.00 P 0.00 0.00 0.00 81.06 +13.80 63 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 87.62 +16.61 63 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 91.62 +12.62 61 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 98.67 - 61 0 0 -
26FEB26 900.00 P 0.00 0.00 0.00 105.84 - 61 0 0 -
26FEB26 910.00 P 0.00 0.00 0.00 113.03 - 61 0 0 -
26FEB26 920.00 P 0.00 0.00 0.00 120.64 - 61 0 0 -
26FEB26 930.00 P 0.00 0.00 0.00 128.45 - 61 0 0 -
26FEB26 940.00 P 0.00 0.00 0.00 136.27 - 61 0 0 -
30MAR26 560.00 P 0.00 0.00 0.00 4.39 +1.20 60 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 5.20 +1.46 60 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 6.05 +1.51 60 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 7.20 +1.85 60 0 0 0
30MAR26 600.00 P 8.92 8.92 8.92 8.36 +2.16 60 1 1 +1
30MAR26 610.00 P 0.00 0.00 0.00 9.58 +2.23 60 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 11.17 +2.67 60 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 12.76 +3.09 60 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 14.37 +3.11 60 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 16.50 +3.65 60 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 18.62 +4.17 60 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 20.75 +4.28 60 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 23.34 +5.30 60 0 16 0
30MAR26 690.00 P 0.00 0.00 0.00 26.09 +5.37 60 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 28.85 +5.73 60 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 31.80 +5.94 60 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 35.26 +6.64 60 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 37.87 +6.50 59 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 41.87 +7.14 60 0 0 0
30MAR26 750.00 P 45.30 46.71 45.30 45.57 +7.38 60 30 30 +30
30MAR26 760.00 P 0.00 0.00 0.00 50.13 +9.56 60 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 54.72 +10.76 60 0 0 0
30MAR26 780.00 P 66.32 66.32 66.32 59.53 +11.59 61 10 15 0
30MAR26 790.00 P 0.00 0.00 0.00 64.76 +12.74 61 0 15 0
30MAR26 800.00 P 74.72 74.85 71.05 70.34 +13.63 61 39 39 +24
30MAR26 810.00 P 0.00 0.00 0.00 75.79 +14.02 62 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 81.10 +14.04 62 0 16 0
30MAR26 830.00 P 83.12 83.12 83.12 86.93 +14.36 62 15 30 +15
30MAR26 840.00 P 0.00 0.00 0.00 92.90 +14.60 62 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 98.88 +14.66 62 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 104.88 +14.57 62 0 15 0
30MAR26 870.00 P 0.00 0.00 0.00 110.23 +13.47 62 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 118.09 +15.35 63 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 121.22 - 60 0 0 -
30MAR26 900.00 P 0.00 0.00 0.00 127.80 - 60 0 0 -
30MAR26 910.00 P 0.00 0.00 0.00 134.51 - 60 0 0 -
30MAR26 920.00 P 0.00 0.00 0.00 141.77 - 60 0 0 -
30MAR26 930.00 P 0.00 0.00 0.00 149.04 - 60 0 0 -
30MAR26 940.00 P 0.00 0.00 0.00 156.32 - 60 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 9.41 +2.14 60 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 10.61 +2.15 60 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 12.18 +2.52 60 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 13.82 +2.97 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 15.47 +3.07 60 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 17.26 +3.22 60 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 19.44 +3.76 60 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 21.63 +4.25 60 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 23.82 +4.25 60 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 26.32 +4.57 60 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 29.14 +5.21 60 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 31.96 +5.70 60 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 34.24 +5.16 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 37.94 +6.05 60 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 40.38 +5.67 59 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 43.71 +6.11 59 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 48.19 +7.07 59 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 51.73 +7.08 59 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 56.31 +8.13 60 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 60.65 +8.94 60 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 65.26 +10.95 60 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 70.16 +11.06 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 75.17 +12.64 60 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 80.36 +13.02 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 85.72 +13.37 61 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 91.24 +13.70 61 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 96.94 +14.02 61 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 103.04 +14.58 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 109.37 +15.18 62 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 115.50 +15.43 62 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 121.56 +15.45 62 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 127.65 +14.09 62 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 134.26 +14.65 62 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 136.98 - 60 0 0 -
29APR26 900.00 P 0.00 0.00 0.00 147.93 - 62 0 0 -
29APR26 910.00 P 0.00 0.00 0.00 150.27 - 60 0 0 -
29APR26 920.00 P 0.00 0.00 0.00 161.64 - 63 0 0 -
29APR26 930.00 P 0.00 0.00 0.00 163.78 - 60 0 0 -
29APR26 940.00 P 0.00 0.00 0.00 171.11 - 60 0 0 -
29JUN26 560.00 P 0.00 0.00 0.00 20.46 +3.71 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 22.73 +4.27 58 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 24.99 +4.72 58 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 27.26 +4.73 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 29.58 +4.80 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 32.49 +5.45 58 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 35.40 +6.09 58 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 38.32 +6.29 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 41.23 +6.31 58 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 44.40 +6.58 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 48.02 +7.30 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 51.65 +9.32 58 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 55.28 +9.52 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 57.23 +6.44 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 61.21 +8.36 57 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 67.14 +10.28 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 69.48 +9.68 57 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 75.94 +11.33 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 78.66 +10.46 57 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 83.74 +11.16 58 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 88.72 +11.03 58 0 0 0
29JUN26 770.00 P 95.60 95.60 95.60 93.95 +11.25 58 1 1 0
29JUN26 780.00 P 0.00 0.00 0.00 98.57 +12.05 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 104.63 +13.23 58 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 110.03 +13.44 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 115.77 +13.83 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 121.68 +13.82 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 127.73 +16.06 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 133.90 +14.50 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 140.22 +15.70 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 146.41 +14.89 59 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 153.23 +15.45 59 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 159.75 +15.59 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 166.54 - 59 0 0 -
29JUN26 900.00 P 0.00 0.00 0.00 173.44 - 59 0 0 -
29JUN26 910.00 P 0.00 0.00 0.00 180.45 - 59 0 0 -
29JUN26 920.00 P 0.00 0.00 0.00 184.54 - 58 0 0 -
29JUN26 930.00 P 0.00 0.00 0.00 191.26 - 58 0 0 -
29JUN26 940.00 P 0.00 0.00 0.00 198.00 - 58 0 0 -
29SEP26 560.00 P 0.00 0.00 0.00 35.10 +4.99 57 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 38.11 +5.65 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 41.13 +6.29 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 44.16 +6.34 57 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 47.19 +6.37 57 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 50.23 +6.41 57 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 53.82 +6.99 57 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 57.56 +7.71 57 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 61.31 +8.17 57 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 65.07 +8.21 57 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 68.83 +8.24 57 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 72.61 +8.29 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 76.93 +8.87 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 81.45 +9.64 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 85.97 +10.23 57 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 90.50 +10.27 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 95.04 +10.31 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 99.59 +10.36 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 103.11 +9.37 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 107.31 +9.05 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 112.57 +9.77 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 117.81 +11.81 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 123.25 +12.05 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 128.90 +12.72 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 134.68 +12.88 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 141.00 +13.62 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 147.03 +13.95 57 0 0 0
29SEP26 830.00 P 143.51 143.51 143.51 153.16 +14.11 57 15 30 +15
29SEP26 840.00 P 0.00 0.00 0.00 159.44 +14.22 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 165.81 +15.23 57 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 172.04 +14.51 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 178.60 +15.02 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 185.45 +14.32 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 192.22 - 58 0 0 -
29SEP26 900.00 P 0.00 0.00 0.00 199.09 - 58 0 0 -
29SEP26 910.00 P 0.00 0.00 0.00 203.83 - 57 0 0 -
29SEP26 920.00 P 0.00 0.00 0.00 213.09 - 58 0 0 -
29SEP26 930.00 P 0.00 0.00 0.00 217.50 - 57 0 0 -
29SEP26 940.00 P 0.00 0.00 0.00 224.34 - 57 0 0 -
30DEC26 560.00 P 0.00 0.00 0.00 48.26 +4.93 56 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 51.37 +4.94 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 54.50 +4.97 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 57.91 +5.27 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 61.74 +5.99 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 65.58 +6.49 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 69.42 +6.51 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 73.26 +6.52 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 77.12 +6.55 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 81.00 +6.60 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 85.37 +7.12 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 89.98 +7.87 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 94.59 +8.33 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 99.21 +8.35 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 103.83 +8.37 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 108.47 +8.40 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 113.12 +8.44 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 117.93 +8.63 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 123.68 +9.74 56 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 127.32 +8.72 55 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 132.78 +9.03 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 138.76 +11.22 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 144.39 +11.07 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 150.39 +11.54 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 156.31 +11.83 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 162.34 +12.09 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 168.96 +13.55 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 175.19 +13.79 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 181.52 +13.37 57 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 187.95 +14.35 57 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 194.46 +14.55 57 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 198.31 +12.65 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 204.53 +12.69 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 210.76 - 56 0 0 -
30DEC26 900.00 P 0.00 0.00 0.00 217.02 - 56 0 0 -
30DEC26 910.00 P 0.00 0.00 0.00 223.63 - 56 0 0 -
30DEC26 920.00 P 0.00 0.00 0.00 230.53 - 56 0 0 -
30DEC26 930.00 P 0.00 0.00 0.00 237.44 - 56 0 0 -
30DEC26 940.00 P 0.00 0.00 0.00 244.36 - 56 0 0 -
TOTAL PUT 323 2,922 +118
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$ 65.30
29JAN26 40.00 C 0.00 0.00 0.00 25.51 -0.25 370 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.51 -0.25 353 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.51 -0.25 338 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.41 -0.35 286 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 21.51 -0.25 307 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 20.51 -0.25 292 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 19.51 -0.25 277 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 18.41 -0.35 232 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.41 -0.35 219 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.51 -0.25 235 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 15.41 -0.35 194 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.91 -0.35 163 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.31 -0.45 76 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.81 -0.45 56 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 5.32 -0.46 51 0 94 0
29JAN26 62.50 C 3.79 3.79 3.18 3.03 -0.34 58 132 233 -60
29JAN26 65.00 C 2.10 2.10 1.28 1.13 -0.37 50 492 2,678 +142
29JAN26 67.50 C 0.54 0.54 0.40 0.25 -0.24 49 232 2,323 +101
29JAN26 70.00 C 0.16 0.16 0.12 0.03 -0.07 50 63 1,933 +1
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 2,161 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,260 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 944 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,770 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 773 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 173 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 184 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 196 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 206 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 217 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 227 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 237 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 247 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 256 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 265 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 274 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 283 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 291 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 300 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 25.77 -0.04 108 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.77 -0.04 103 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.78 -0.04 99 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.78 -0.05 94 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.79 -0.05 90 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.81 -0.05 87 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.81 -0.07 83 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.83 -0.03 79 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.86 -0.02 76 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.88 -0.03 73 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.91 -0.03 70 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.44 -0.08 61 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 10.73 -0.45 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.57 -0.44 44 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 6.61 -0.42 44 0 128 0
26FEB26 62.50 C 5.48 5.48 5.20 4.98 -0.31 45 180 642 -39
26FEB26 65.00 C 3.89 3.90 3.81 3.56 -0.28 44 66 618 +24
26FEB26 67.50 C 2.78 2.78 2.65 2.51 -0.24 45 30 708 0
26FEB26 70.00 C 2.03 2.03 1.83 1.68 -0.22 45 172 2,952 -20
26FEB26 72.50 C 1.40 1.45 1.24 1.08 -0.18 45 93 940 +3
26FEB26 75.00 C 0.98 1.00 0.85 0.67 -0.13 44 211 889 0
26FEB26 77.50 C 0.72 0.72 0.59 0.40 -0.10 44 9 469 +9
26FEB26 80.00 C 0.42 0.42 0.42 0.23 -0.07 44 2 2,176 0
26FEB26 82.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 483 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 854 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 685 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 417 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 61 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.01 -0.03 80 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.04 -0.03 78 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.08 -0.02 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.11 -0.03 73 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.14 -0.03 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.18 -0.03 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.22 -0.03 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.27 -0.03 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.32 -0.03 62 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.39 -0.03 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.41 -0.09 57 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.21 -0.11 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.08 -0.05 52 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.95 -0.28 48 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 8.27 -0.24 48 0 157 0
30MAR26 62.50 C 7.15 7.15 7.15 6.65 -0.32 47 29 267 +29
30MAR26 65.00 C 5.74 5.91 5.56 5.66 +0.07 50 1,025 4,427 +988
30MAR26 67.50 C 4.70 4.70 4.57 4.30 -0.26 47 78 714 +78
30MAR26 70.00 C 3.87 3.87 3.64 3.43 -0.23 48 38 1,714 +30
30MAR26 72.50 C 0.00 0.00 0.00 2.73 -0.14 48 0 5,402 0
30MAR26 75.00 C 0.00 0.00 0.00 2.17 -0.04 49 0 1,401 0
30MAR26 77.50 C 0.00 0.00 0.00 1.66 -0.03 49 0 919 0
30MAR26 80.00 C 1.50 1.53 1.45 1.26 -0.02 49 20 953 +10
30MAR26 82.50 C 1.27 1.27 1.13 0.95 0.00 49 862 2,015 +671
30MAR26 85.00 C 0.00 0.00 0.00 0.71 0.00 49 0 991 0
30MAR26 87.50 C 0.00 0.00 0.00 0.52 0.00 48 0 153 0
30MAR26 90.00 C 0.00 0.00 0.00 0.38 0.00 48 0 3,705 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 0.00 48 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.20 0.00 48 0 285 0
30MAR26 97.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 0.00 49 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 49 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30MAR26 130.00 C 0.11 0.11 0.10 0.01 0.00 56 60 140 +34
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.56 -0.12 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.62 -0.12 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.69 -0.14 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.78 -0.16 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.90 -0.16 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.76 -0.29 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.77 -0.16 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.63 -0.45 45 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.02 -0.44 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 7.66 -0.30 46 0 110 0
29APR26 65.00 C 6.71 6.71 6.71 6.41 -0.29 46 21 697 0
29APR26 67.50 C 5.73 5.73 5.73 5.34 -0.26 46 21 1,338 +21
29APR26 70.00 C 4.75 4.75 4.75 4.41 -0.27 46 3 282 -3
29APR26 72.50 C 3.85 3.85 3.85 3.59 -0.31 46 1 181 +1
29APR26 75.00 C 3.21 3.21 3.21 2.90 -0.28 46 6 223 +6
29APR26 77.50 C 0.00 0.00 0.00 2.33 -0.24 46 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 1.85 -0.22 46 0 68 0
29APR26 82.50 C 0.00 0.00 0.00 1.47 -0.19 46 0 162 0
29APR26 85.00 C 0.00 0.00 0.00 1.16 -0.16 46 0 20 0
29APR26 87.50 C 0.00 0.00 0.00 0.91 -0.14 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.71 -0.12 46 0 121 0
29JUN26 40.00 C 0.00 0.00 0.00 26.91 0.00 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.97 -0.02 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.04 -0.04 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.13 -0.05 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.23 -0.06 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.34 -0.08 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.47 -0.09 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.62 -0.09 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.78 -0.10 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.97 -0.17 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.17 -0.07 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.27 -0.11 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.49 -0.10 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.86 -0.06 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.02 -0.38 47 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.82 -0.24 48 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 8.60 -0.24 48 0 10,954 0
29JUN26 67.50 C 0.00 0.00 0.00 7.50 -0.27 48 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 6.57 -0.25 48 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 5.77 -0.23 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 5.00 -0.26 48 0 187 0
29JUN26 77.50 C 0.00 0.00 0.00 4.31 -0.25 48 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 3.71 -0.23 48 0 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.19 -0.20 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.74 -0.18 48 0 199 0
29JUN26 87.50 C 0.00 0.00 0.00 2.34 -0.17 48 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 2.00 -0.15 48 0 48 0
29JUN26 92.50 C 0.00 0.00 0.00 1.71 -0.13 48 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.46 -0.12 48 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.24 -0.11 48 0 161 0
29JUN26 100.00 C 0.00 0.00 0.00 1.06 -0.06 48 0 275 0
29JUN26 102.50 C 0.00 0.00 0.00 0.87 -0.11 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.74 -0.07 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 -0.06 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.53 -0.06 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 -0.05 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.32 -0.04 47 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 0.00 48 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 0.00 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.80 -0.11 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.93 -0.13 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.97 -0.24 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.15 -0.20 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.33 -0.22 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.62 -0.11 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.83 -0.13 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.06 -0.12 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.31 -0.10 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.48 -0.19 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.75 -0.20 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.14 -0.22 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.53 -0.23 50 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 15.04 -0.21 50 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.66 -0.19 50 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.13 -0.30 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 11.01 -0.28 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 9.98 -0.27 48 0 402 0
29SEP26 70.00 C 9.57 9.60 9.57 9.05 -0.26 48 200 358 +155
29SEP26 72.50 C 0.00 0.00 0.00 8.22 -0.25 49 0 1,302 0
29SEP26 75.00 C 7.69 7.69 7.69 7.42 -0.29 49 30 589 +30
29SEP26 77.50 C 7.00 7.00 7.00 6.68 -0.29 49 30 560 +30
29SEP26 80.00 C 6.60 6.60 6.38 6.00 -0.28 48 37 643 +37
29SEP26 82.50 C 5.83 5.83 5.83 5.39 -0.27 48 30 385 +17
29SEP26 85.00 C 5.32 5.32 5.32 4.84 -0.25 48 30 48 +17
29SEP26 87.50 C 4.87 4.87 4.87 4.34 -0.24 48 30 101 +30
29SEP26 90.00 C 0.00 0.00 0.00 3.90 -0.21 48 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.49 -0.21 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.04 -0.18 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.72 -0.18 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.44 -0.16 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 2.19 -0.14 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.96 -0.14 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.75 -0.13 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.57 -0.12 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.41 -0.11 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.26 -0.10 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.09 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 -0.09 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.90 -0.08 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.81 -0.07 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 -0.06 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.14 -0.16 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.43 -0.16 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.73 -0.15 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.05 -0.19 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.39 -0.29 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.79 -0.27 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.22 -0.33 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.80 -0.28 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.59 -0.15 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 14.14 -0.28 49 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 13.05 -0.27 49 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 12.04 -0.26 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 11.11 -0.26 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 10.27 -0.25 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.49 -0.25 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.73 -0.30 49 0 118 0
30DEC26 80.00 C 8.42 8.42 8.42 8.02 -0.31 49 30 82 0
30DEC26 82.50 C 0.00 0.00 0.00 7.37 -0.29 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.77 -0.28 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.22 -0.27 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.71 -0.26 49 0 67 0
30DEC26 92.50 C 0.00 0.00 0.00 5.25 -0.24 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.82 -0.23 49 0 44 0
TOTAL CALL 4,263 102,331 +2,342
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 246 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 235 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,575 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 611 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 633 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,141 0
29JAN26 60.00 P 0.06 0.06 0.05 0.01 -0.01 51 55 1,216 0
29JAN26 62.50 P 0.14 0.16 0.11 0.14 -0.02 50 99 1,655 -67
29JAN26 65.00 P 0.64 0.73 0.50 0.80 0.00 49 281 2,500 +50
29JAN26 67.50 P 2.07 2.08 1.86 2.43 +0.15 49 62 1,170 -2
29JAN26 70.00 P 3.95 3.97 3.91 4.72 +0.39 49 96 778 -48
29JAN26 72.50 P 0.00 0.00 0.00 7.20 +0.45 0 0 315 0
29JAN26 75.00 P 9.44 9.44 9.44 9.70 +0.45 0 5 322 0
29JAN26 77.50 P 0.00 0.00 0.00 12.20 +0.45 0 0 108 -36
29JAN26 80.00 P 0.00 0.00 0.00 14.70 +0.32 0 0 33 0
29JAN26 82.50 P 0.00 0.00 0.00 17.20 +0.32 0 0 8 -17
29JAN26 85.00 P 0.00 0.00 0.00 19.70 +0.32 0 0 5 -180
29JAN26 87.50 P 0.00 0.00 0.00 22.20 +0.20 0 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 24.70 +0.20 0 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 27.20 +0.20 0 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 29.70 +0.30 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.20 +0.20 0 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 34.70 +0.20 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.20 +0.18 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.70 +0.32 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.20 +0.32 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.70 +0.32 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.20 +0.32 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.70 +0.21 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 52.20 +0.32 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.70 +0.18 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 57.20 +0.18 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.70 +0.32 0 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 61 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 0.00 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 0.00 45 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 0.00 44 0 65 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 0.00 45 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.13 0.00 44 0 519 0
26FEB26 55.00 P 0.00 0.00 0.00 0.31 0.00 44 0 1,313 0
26FEB26 57.50 P 0.61 0.64 0.61 0.64 +0.01 44 4 515 0
26FEB26 60.00 P 1.00 1.11 1.00 1.17 0.00 44 65 1,079 -9
26FEB26 62.50 P 1.80 1.88 1.78 1.95 +0.01 43 94 1,598 +93
26FEB26 65.00 P 2.77 2.90 2.70 3.07 +0.05 44 147 957 +36
26FEB26 67.50 P 4.28 4.28 4.12 4.50 +0.07 44 165 1,596 +83
26FEB26 70.00 P 5.96 5.96 5.96 6.25 +0.11 45 30 4,049 0
26FEB26 72.50 P 0.00 0.00 0.00 8.10 +0.27 44 0 425 0
26FEB26 75.00 P 0.00 0.00 0.00 10.53 +0.65 51 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 12.33 +0.23 39 0 409 0
26FEB26 80.00 P 0.00 0.00 0.00 14.82 +0.24 44 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 17.24 +0.30 44 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.71 +0.27 45 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 22.20 +0.20 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.70 +0.20 0 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 27.20 +0.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.70 +0.30 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.20 +0.20 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.70 +0.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 37.20 +0.18 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.03 48 0 0 0
30MAR26 48.00 P 0.41 0.41 0.41 0.29 +0.05 48 150 392 +150
30MAR26 49.00 P 0.00 0.00 0.00 0.37 +0.05 48 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.47 +0.07 48 0 528 0
30MAR26 52.50 P 0.00 0.00 0.00 0.81 +0.11 49 0 240 0
30MAR26 55.00 P 1.18 1.18 1.18 1.21 +0.06 48 30 277 +30
30MAR26 57.50 P 0.00 0.00 0.00 1.81 +0.06 47 0 1,081 0
30MAR26 60.00 P 2.42 2.42 2.42 2.60 +0.09 47 2 2,108 0
30MAR26 62.50 P 3.34 3.34 3.34 3.58 +0.11 47 80 3,420 +43
30MAR26 65.00 P 4.45 4.51 4.45 4.75 +0.10 47 48 6,366 +24
30MAR26 67.50 P 5.88 5.96 5.88 6.11 +0.07 46 60 1,663 +30
30MAR26 70.00 P 7.61 7.61 7.61 7.78 +0.09 47 1 1,031 +1
30MAR26 72.50 P 0.00 0.00 0.00 9.62 +0.39 48 0 5,697 0
30MAR26 75.00 P 0.00 0.00 0.00 11.33 +0.24 46 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 13.38 -0.06 46 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 15.49 -0.04 46 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 17.69 -0.03 45 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 19.94 -0.32 44 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 22.26 -0.01 41 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 24.84 +0.21 48 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 27.27 +0.27 48 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 29.73 +0.30 48 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 32.20 +0.20 0 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 34.70 +0.20 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 37.20 +0.18 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 39.70 +0.28 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.20 +0.28 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.70 +0.32 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 47.20 +0.32 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.70 +0.21 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 52.20 +0.32 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.70 +0.18 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.20 +0.18 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.70 +0.31 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.20 +0.33 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.70 +0.31 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.20 +0.34 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.70 +0.34 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.20 +0.34 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.70 +0.33 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.20 +0.34 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.70 +0.34 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.20 +0.33 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.70 +0.33 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.20 +0.34 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.70 +0.31 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.20 +0.34 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.70 +0.31 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.20 +0.33 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.70 +0.34 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.20 +0.34 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.70 +0.34 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.20 +0.34 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.70 +0.34 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.20 +0.34 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.70 +0.33 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.20 +0.34 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.70 +0.33 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.20 +0.33 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.70 +0.33 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.20 +0.34 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.70 +0.33 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.20 +0.34 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.70 +0.33 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 30 0
29APR26 48.00 P 0.63 0.63 0.63 0.51 -0.02 45 1 211 +1
29APR26 49.00 P 0.00 0.00 0.00 0.63 -0.01 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.76 -0.01 46 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.19 -0.01 46 0 110 0
29APR26 55.00 P 1.68 1.68 1.68 1.75 -0.01 46 60 184 +60
29APR26 57.50 P 0.00 0.00 0.00 2.41 -0.02 45 0 152 0
29APR26 60.00 P 3.17 3.17 3.17 3.27 0.00 45 30 3,632 +30
29APR26 62.50 P 0.00 0.00 0.00 4.31 +0.01 45 0 413 0
29APR26 65.00 P 5.17 5.50 5.17 5.50 -0.02 45 40 1,051 +40
29APR26 67.50 P 0.00 0.00 0.00 6.97 +0.06 45 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 8.62 +0.13 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.19 +0.12 45 0 1 0
29APR26 75.00 P 0.00 0.00 0.00 12.05 -0.06 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.01 -0.02 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.94 -0.13 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.24 +0.09 46 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 20.42 +0.09 45 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.66 +0.05 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.95 +0.11 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 0.00 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 0.00 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.51 0.00 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 +0.03 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 +0.01 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.19 +0.01 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.36 +0.02 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.58 +0.02 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.80 +0.02 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.40 -0.01 47 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.10 -0.01 47 0 1,041 0
29JUN26 57.50 P 0.00 0.00 0.00 3.94 -0.01 47 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 4.93 0.00 46 0 1,675 0
29JUN26 62.50 P 0.00 0.00 0.00 6.07 +0.02 46 0 1,412 0
29JUN26 65.00 P 7.05 7.31 7.05 7.34 +0.03 46 190 11,934 +190
29JUN26 67.50 P 0.00 0.00 0.00 8.79 +0.07 47 0 591 0
29JUN26 70.00 P 0.00 0.00 0.00 10.36 +0.07 47 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 12.06 +0.07 47 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 13.73 -0.25 47 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.62 +0.02 47 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.59 +0.04 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.61 +0.02 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.69 +0.05 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 23.82 +0.07 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 25.82 -0.17 46 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.20 +0.08 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.44 +0.08 48 0 557 0
29JUN26 97.50 P 32.40 32.40 32.40 32.73 +0.09 47 1 205 +1
29JUN26 100.00 P 0.00 0.00 0.00 35.05 +0.10 47 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.37 -0.01 45 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 39.73 0.00 43 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.29 +0.19 47 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.75 +0.24 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.22 +0.29 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.70 +0.21 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.20 +0.32 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.70 +0.18 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.20 +0.18 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.70 +0.31 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.20 +0.33 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.70 +0.31 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 67.20 +0.33 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.70 +0.34 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.20 +0.34 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.70 +0.33 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 77.20 +0.33 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.70 +0.34 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 82.20 +0.33 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.70 +0.33 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.20 +0.34 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.70 +0.31 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.20 +0.34 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.70 +0.31 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.20 +0.33 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.70 +0.34 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.20 +0.34 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.70 +0.34 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.20 +0.34 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.70 +0.34 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.20 +0.34 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.70 +0.33 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.20 +0.34 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.70 +0.33 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.20 +0.33 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.70 +0.33 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.20 +0.21 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.70 +0.33 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.20 +0.34 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.70 +0.33 0 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 0.00 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 +0.01 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.43 0.00 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 0.00 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.83 +0.01 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 +0.01 48 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.29 +0.01 48 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.55 +0.02 48 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.82 0.00 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.07 -0.02 48 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.79 -0.02 47 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.66 0.00 47 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.62 0.00 47 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 6.72 +0.01 47 0 326 0
29SEP26 62.50 P 0.00 0.00 0.00 7.94 +0.02 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.29 +0.04 47 0 433 0
29SEP26 67.50 P 10.56 10.56 10.56 10.73 +0.05 47 30 675 -30
29SEP26 70.00 P 0.00 0.00 0.00 12.31 +0.09 47 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 13.94 +0.07 47 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 15.68 +0.06 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.40 +0.01 47 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.27 +0.02 48 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.21 +0.03 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.06 -0.12 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.09 -0.10 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.16 -0.10 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.27 -0.06 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.57 +0.05 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.60 -0.11 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.95 +0.10 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 38.37 +0.23 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.49 +0.07 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.95 +0.32 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.11 +0.13 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.27 -0.17 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.79 -0.02 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.35 +0.18 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.80 +0.22 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 57.25 +0.23 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.72 +0.26 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.20 +0.28 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 +0.06 48 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 3.32 -0.01 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.58 -0.02 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.87 -0.02 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.17 -0.02 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.01 -0.02 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.96 -0.01 47 0 1,030 0
30DEC26 57.50 P 0.00 0.00 0.00 7.02 -0.01 47 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 -0.02 47 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.45 0.00 47 0 176 0
30DEC26 65.00 P 0.00 0.00 0.00 10.82 +0.02 47 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 12.27 +0.02 47 0 36 0
30DEC26 70.00 P 13.62 13.62 13.62 13.87 +0.09 47 5 40 +5
30DEC26 72.50 P 0.00 0.00 0.00 15.45 -0.05 47 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 17.20 +0.09 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.79 -0.15 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.13 +0.14 45 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 22.51 -0.05 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.56 +0.01 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.54 +0.06 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.35 -0.25 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.47 -0.04 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.82 +0.09 49 0 0 0
TOTAL PUT 1,831 135,577 +478
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$ 8.88
29JAN26 6.50 C 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.13 +0.16 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.88 +0.16 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.63 +0.15 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.38 +0.16 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.13 +0.16 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.88 +0.16 0 0 5 0
29JAN26 8.25 C 0.00 0.00 0.00 0.63 +0.16 0 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.39 +0.13 40 0 206 0
29JAN26 8.75 C 0.10 0.19 0.10 0.18 +0.08 38 8 392 +5
29JAN26 9.00 C 0.02 0.05 0.02 0.06 +0.03 41 70 665 -70
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 248 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 947 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 1,808 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,595 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 171 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 194 0 353 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 216 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 256 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 275 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 292 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.40 +0.16 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.15 +0.16 42 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.41 +0.14 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.17 +0.12 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.93 +0.12 28 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 +0.09 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 +0.08 33 0 16 0
26FEB26 8.75 C 0.37 0.44 0.37 0.42 +0.07 33 130 284 +110
26FEB26 9.00 C 0.26 0.32 0.26 0.30 +0.05 33 24 193 +6
26FEB26 9.25 C 0.21 0.22 0.20 0.21 +0.04 34 23 649 +17
26FEB26 9.50 C 0.13 0.15 0.13 0.14 +0.03 34 93 1,368 +3
26FEB26 9.75 C 0.09 0.10 0.09 0.09 +0.02 34 13 1,639 +10
26FEB26 10.00 C 0.05 0.05 0.05 0.06 +0.01 35 100 1,224 +100
26FEB26 10.50 C 0.03 0.03 0.03 0.02 0.00 34 1 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 809 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.88 +0.14 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.66 +0.17 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.43 +0.19 63 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.14 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.97 +0.22 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.65 +0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.43 +0.15 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.17 +0.15 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.93 +0.13 32 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.70 +0.13 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.48 +0.12 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 +0.15 39 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.07 +0.11 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 +0.10 33 0 3 0
30MAR26 8.50 C 0.70 0.74 0.70 0.72 +0.07 33 14 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.58 +0.05 33 0 106 0
30MAR26 9.00 C 0.40 0.40 0.40 0.46 +0.06 33 2 3,222 0
30MAR26 9.25 C 0.39 0.39 0.39 0.37 +0.05 34 2 640 +2
30MAR26 9.50 C 0.00 0.00 0.00 0.29 +0.04 35 0 1,650 0
30MAR26 9.75 C 0.23 0.23 0.23 0.23 +0.04 35 5 3,532 0
30MAR26 10.00 C 0.18 0.18 0.18 0.17 +0.02 35 453 2,735 +233
30MAR26 10.50 C 0.10 0.11 0.10 0.09 +0.01 34 61 1,601 +60
30MAR26 11.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,961 0
30MAR26 12.50 C 0.03 0.03 0.03 0.01 0.00 38 2 1,727 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.48 +0.18 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.24 +0.17 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.01 +0.17 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.79 +0.17 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.60 +0.18 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.40 +0.17 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.14 +0.12 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.98 +0.06 33 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.83 +0.10 33 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.70 +0.07 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 +0.06 34 0 762 0
29APR26 9.25 C 0.00 0.00 0.00 0.49 +0.06 34 0 712 0
29APR26 9.50 C 0.00 0.00 0.00 0.41 +0.05 35 0 616 0
29APR26 9.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 63 0
29APR26 10.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 161 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29APR26 13.50 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 2.51 +0.12 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 +0.12 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.12 +0.17 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 +0.11 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.10 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.48 +0.07 33 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 +0.09 34 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 +0.09 34 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 +0.09 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 +0.06 34 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 +0.09 35 0 682 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 +0.05 34 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.61 +0.05 35 0 2,018 0
29JUN26 9.75 C 0.00 0.00 0.00 0.53 +0.04 35 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.46 +0.04 36 0 397 0
29JUN26 10.50 C 0.37 0.37 0.37 0.34 +0.04 36 1 2,358 +1
29JUN26 11.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 3,442 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 433 0
29JUN26 13.50 C 0.10 0.10 0.10 0.04 0.00 35 45 399 +45
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 176 0
29JUN26 14.50 C 0.07 0.07 0.07 0.02 0.00 36 45 50 +45
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29JUN26 15.50 C 0.05 0.05 0.05 0.01 0.00 36 45 180 +45
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 +0.13 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 +0.10 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.12 +0.06 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.97 +0.11 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.80 +0.11 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 +0.10 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.47 +0.09 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 +0.13 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.10 37 0 533 0
29SEP26 8.75 C 1.08 1.08 1.07 1.08 +0.04 36 540 1,290 +540
29SEP26 9.00 C 0.00 0.00 0.00 0.99 +0.06 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.06 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 +0.06 37 0 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 +0.06 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 +0.06 37 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 +0.05 37 0 83 0
29SEP26 11.00 C 0.43 0.43 0.43 0.40 +0.04 37 65 107 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.31 +0.03 37 0 5,477 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 11,699 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 300 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 7,774 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 +0.15 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 +0.09 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.23 +0.11 35 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 +0.11 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.92 +0.12 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 +0.11 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 +0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 +0.08 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 +0.11 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 +0.04 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 +0.05 36 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 +0.05 36 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.04 36 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.04 36 0 56 0
30DEC26 10.00 C 0.76 0.82 0.76 0.80 +0.04 37 6 26 +6
30DEC26 10.50 C 0.00 0.00 0.00 0.67 +0.04 37 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 +0.03 37 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.02 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 3 0
TOTAL CALL 1,748 103,119 +1,175
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 125 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 203 0
29JAN26 8.00 P 0.01 0.01 0.01 0.01 0.00 83 15 383 -15
29JAN26 8.25 P 0.01 0.01 0.01 0.01 0.00 63 5 753 -5
29JAN26 8.50 P 0.04 0.04 0.02 0.02 -0.02 51 32 851 -6
29JAN26 8.75 P 0.10 0.10 0.07 0.06 -0.08 43 50 746 -15
29JAN26 9.00 P 0.31 0.31 0.18 0.19 -0.13 46 112 1,112 -90
29JAN26 9.25 P 0.53 0.53 0.39 0.39 -0.16 48 142 694 -142
29JAN26 9.50 P 0.73 0.73 0.64 0.64 -0.16 69 24 715 -4
29JAN26 9.75 P 0.00 0.00 0.00 0.90 -0.15 97 0 247 0
29JAN26 10.00 P 0.00 0.00 0.00 1.15 -0.15 116 0 22 0
29JAN26 10.50 P 0.00 0.00 0.00 1.67 -0.13 169 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.18 -0.12 212 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.65 -0.15 209 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.18 -0.12 271 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.68 -0.10 299 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.18 -0.10 325 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.68 -0.12 349 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.18 -0.12 371 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.68 -0.10 392 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.19 -0.11 425 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.68 -0.12 432 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.16 -0.14 420 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.69 -0.11 482 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.18 -0.12 488 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 103 0
26FEB26 7.75 P 0.05 0.05 0.05 0.04 -0.02 37 20 436 0
26FEB26 8.00 P 0.09 0.09 0.08 0.07 -0.03 36 14 479 +9
26FEB26 8.25 P 0.16 0.16 0.12 0.12 -0.04 36 26 690 -3
26FEB26 8.50 P 0.22 0.23 0.21 0.19 -0.06 35 23 588 +11
26FEB26 8.75 P 0.33 0.33 0.28 0.29 -0.08 35 29 789 +14
26FEB26 9.00 P 0.49 0.49 0.49 0.42 -0.09 35 50 1,261 +50
26FEB26 9.25 P 0.64 0.64 0.57 0.58 -0.08 36 116 1,019 +114
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.09 36 0 1,958 0
26FEB26 9.75 P 0.00 0.00 0.00 0.97 -0.13 38 0 2,016 0
26FEB26 10.00 P 0.00 0.00 0.00 1.19 -0.14 40 0 863 0
26FEB26 10.50 P 0.00 0.00 0.00 1.67 -0.16 46 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 2.18 -0.12 57 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.65 -0.15 58 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 3.18 -0.12 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.68 -0.12 81 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.18 -0.12 88 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.68 -0.12 94 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.18 -0.12 101 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.68 -0.12 107 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.19 -0.11 115 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.68 -0.12 117 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.16 -0.14 115 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 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 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 74 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 55 0
30MAR26 7.50 P 0.10 0.10 0.10 0.07 -0.03 35 7 242 -7
30MAR26 7.75 P 0.00 0.00 0.00 0.11 -0.04 35 0 230 0
30MAR26 8.00 P 0.18 0.18 0.17 0.16 -0.05 35 105 2,231 +103
30MAR26 8.25 P 0.28 0.28 0.24 0.23 -0.06 35 52 1,567 +48
30MAR26 8.50 P 0.32 0.32 0.32 0.33 -0.06 35 5 7,781 +5
30MAR26 8.75 P 0.43 0.43 0.43 0.44 -0.07 35 2 1,010 -2
30MAR26 9.00 P 0.00 0.00 0.00 0.57 -0.07 35 0 8,547 0
30MAR26 9.25 P 0.00 0.00 0.00 0.72 -0.10 36 0 402 0
30MAR26 9.50 P 0.00 0.00 0.00 0.89 -0.11 36 0 1,289 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 -0.12 37 0 3,559 0
30MAR26 10.00 P 0.00 0.00 0.00 1.28 -0.13 37 0 1,712 0
30MAR26 10.50 P 0.00 0.00 0.00 1.71 -0.14 39 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 -0.16 44 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 -0.16 45 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 3.18 -0.12 53 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.68 -0.12 59 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.18 -0.12 64 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.68 -0.12 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.18 -0.12 73 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.68 -0.12 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.19 -0.11 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.68 -0.12 85 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.16 -0.14 84 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.69 -0.11 94 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.18 -0.12 96 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 51 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.04 34 0 336 0
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 271 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.05 35 0 251 0
29APR26 8.50 P 0.42 0.42 0.42 0.41 -0.06 34 65 1,054 0
29APR26 8.75 P 0.00 0.00 0.00 0.53 -0.07 35 0 530 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 -0.08 35 0 473 0
29APR26 9.25 P 0.89 0.89 0.81 0.82 -0.09 36 70 580 +70
29APR26 9.50 P 0.00 0.00 0.00 0.99 -0.10 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.16 -0.12 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.32 -0.16 34 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.24 -0.12 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.71 -0.12 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.19 -0.13 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.68 -0.13 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.18 -0.12 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.68 -0.12 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 35 0 301 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 251 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.04 35 0 2,804 0
29JUN26 8.00 P 0.39 0.39 0.39 0.37 -0.05 34 25 296 +25
29JUN26 8.25 P 0.00 0.00 0.00 0.47 -0.05 35 0 513 0
29JUN26 8.50 P 0.64 0.64 0.58 0.59 -0.04 36 80 1,121 0
29JUN26 8.75 P 0.68 0.68 0.68 0.70 -0.07 35 20 708 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.07 35 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 0.98 -0.09 35 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 -0.10 36 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 -0.10 36 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.51 -0.08 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 -0.12 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 -0.10 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.19 36 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 -0.13 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.68 -0.15 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.18 -0.13 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.68 -0.13 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 -0.12 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.68 -0.12 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.19 -0.11 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.68 -0.12 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.16 -0.14 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.69 -0.11 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.18 -0.12 66 0 0 0
29SEP26 6.50 P 0.19 0.19 0.19 0.19 -0.03 36 2 22 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.03 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.05 36 0 68 0
29SEP26 7.50 P 0.51 0.51 0.51 0.46 -0.05 36 4 437 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.04 36 0 1,450 0
29SEP26 8.00 P 0.64 0.64 0.64 0.68 -0.04 37 19 835 +19
29SEP26 8.25 P 0.78 0.78 0.78 0.78 -0.06 36 10 286 +10
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.06 37 0 508 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.06 37 0 557 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 -0.07 36 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 -0.08 36 0 343 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 -0.09 36 0 658 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.10 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.10 36 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 -0.15 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.62 -0.10 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 -0.12 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 -0.04 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 4.00 -0.15 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.43 -0.10 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 -0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.36 -0.07 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.83 -0.14 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.31 -0.13 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.80 -0.12 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.14 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.76 -0.14 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.24 -0.14 45 0 0 0
30DEC26 6.50 P 0.28 0.28 0.28 0.29 -0.02 37 5 65 +5
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.04 36 0 11 0
30DEC26 7.00 P 0.44 0.44 0.44 0.44 -0.03 37 2 943 +2
30DEC26 7.25 P 0.54 0.54 0.54 0.52 -0.03 37 4 133 +4
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.03 37 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.04 37 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.03 37 0 180 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.04 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.05 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.07 37 0 165 0
30DEC26 9.00 P 0.00 0.00 0.00 1.35 -0.07 37 0 111 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.06 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 -0.09 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 -0.10 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 -0.11 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 -0.11 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.10 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.13 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.64 -0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 -0.10 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 -0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.98 -0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.12 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 -0.12 42 0 0 0
TOTAL PUT 1,135 105,231 +202
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$ 20.30
29JAN26 12.00 C 0.00 0.00 0.00 8.43 -0.17 451 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.87 -0.06 371 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 7.34 -0.09 311 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.85 -0.05 300 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.30 -0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.83 -0.10 231 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.38 -0.18 256 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.80 -0.10 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.31 -0.12 141 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 3.83 -0.07 153 0 151 0
29JAN26 17.00 C 0.00 0.00 0.00 3.33 -0.07 134 0 82 0
29JAN26 17.50 C 0.00 0.00 0.00 2.83 -0.07 115 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 2.37 -0.03 119 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 1.80 -0.10 0 0 315 0
29JAN26 19.00 C 0.00 0.00 0.00 1.33 -0.07 60 0 749 0
29JAN26 19.50 C 0.99 1.00 0.99 0.87 -0.13 54 29 2,987 -27
29JAN26 20.00 C 0.66 0.66 0.48 0.48 -0.11 51 149 1,483 +50
29JAN26 21.00 C 0.14 0.20 0.05 0.07 -0.07 48 470 2,065 +321
29JAN26 22.00 C 0.02 0.02 0.01 0.01 -0.01 57 22 1,828 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 821 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 336 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 8.43 -0.17 111 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.87 -0.06 87 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.34 -0.13 65 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.94 -0.03 91 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.33 -0.22 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.84 -0.14 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.38 -0.18 59 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.94 -0.05 64 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.35 -0.23 39 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.93 -0.15 50 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 3.38 -0.10 37 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.01 0.00 47 0 73 0
26FEB26 18.00 C 2.46 2.46 2.46 2.51 -0.05 40 3 80 0
26FEB26 18.50 C 0.00 0.00 0.00 2.10 -0.11 40 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 1.74 -0.08 40 0 291 0
26FEB26 19.50 C 0.00 0.00 0.00 1.36 -0.07 38 0 261 0
26FEB26 20.00 C 0.00 0.00 0.00 1.07 -0.05 38 0 424 0
26FEB26 21.00 C 0.73 0.80 0.57 0.63 -0.03 38 79 1,117 +15
26FEB26 22.00 C 0.45 0.45 0.35 0.33 -0.03 38 10 910 +6
26FEB26 23.00 C 0.25 0.25 0.20 0.16 -0.01 38 156 1,948 +72
26FEB26 24.00 C 0.13 0.13 0.11 0.07 -0.01 38 117 741 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 504 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 0.00 41 0 150 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.60 -0.21 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.35 -0.10 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.85 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.38 -0.08 70 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.05 +0.09 95 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.47 -0.13 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.87 -0.09 48 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.37 -0.10 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.94 -0.12 58 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.44 -0.11 54 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.94 -0.12 49 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.46 -0.10 47 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.00 -0.14 47 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.59 -0.09 49 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.09 -0.04 44 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.70 +0.12 46 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.23 -0.03 42 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.85 -0.02 42 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.48 -0.02 41 0 937 0
30MAR26 19.00 C 0.00 0.00 0.00 2.05 -0.11 38 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 1.83 -0.06 40 0 692 0
30MAR26 20.00 C 0.00 0.00 0.00 1.56 -0.09 40 0 559 0
30MAR26 21.00 C 1.27 1.27 1.27 1.12 -0.04 41 15 2,259 0
30MAR26 22.00 C 0.92 0.92 0.88 0.77 -0.05 41 18 4,210 +4
30MAR26 23.00 C 0.51 0.51 0.51 0.51 -0.04 40 10 432 -5
30MAR26 24.00 C 0.35 0.35 0.35 0.33 -0.03 40 30 280 -30
30MAR26 25.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 1,736 0
30MAR26 26.00 C 0.24 0.24 0.24 0.13 -0.01 40 1 361 +1
30MAR26 27.00 C 0.16 0.16 0.16 0.08 -0.01 41 15 438 -15
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 0.00 41 0 578 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 42 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 6.44 -0.16 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.04 -0.02 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.57 -0.10 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.11 -0.03 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.59 -0.09 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.19 +0.04 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.82 -0.10 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.35 -0.25 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.06 +0.03 40 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.75 +0.05 41 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.41 0.00 40 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.11 -0.06 40 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 1.84 -0.06 40 0 66 0
29APR26 21.00 C 0.00 0.00 0.00 1.40 -0.07 40 0 67 0
29APR26 22.00 C 0.00 0.00 0.00 1.04 -0.05 40 0 58 0
29APR26 23.00 C 0.93 0.93 0.93 0.75 -0.06 40 4 180 +4
29APR26 24.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 136 0
29APR26 25.00 C 0.00 0.00 0.00 0.37 -0.04 39 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 17 0
29APR26 27.00 C 0.25 0.25 0.25 0.17 -0.03 39 15 15 +15
29APR26 28.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
29JUN26 10.50 C 0.00 0.00 0.00 10.00 +0.04 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.49 -0.08 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.05 -0.18 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.51 -0.25 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.08 +0.08 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.55 -0.06 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.11 -0.07 46 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.67 +0.03 46 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.20 -0.05 44 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.74 -0.06 42 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.34 -0.01 43 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.93 -0.03 42 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.48 -0.04 40 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.12 -0.03 40 0 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 3.73 -0.05 39 0 93 0
29JUN26 18.00 C 3.30 3.30 3.30 3.33 -0.18 37 1 27 +1
29JUN26 18.50 C 0.00 0.00 0.00 3.16 +0.02 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.86 -0.04 41 0 537 0
29JUN26 19.50 C 0.00 0.00 0.00 2.51 -0.05 39 0 39 0
29JUN26 20.00 C 2.24 2.24 2.24 2.32 +0.03 40 15 1,942 0
29JUN26 21.00 C 0.00 0.00 0.00 1.85 0.00 40 0 553 0
29JUN26 22.00 C 0.00 0.00 0.00 1.46 -0.03 39 0 673 0
29JUN26 23.00 C 0.00 0.00 0.00 1.17 0.00 40 0 375 0
29JUN26 24.00 C 0.00 0.00 0.00 0.91 0.00 39 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.70 0.00 39 0 367 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 +0.01 39 0 56 0
29JUN26 27.00 C 0.00 0.00 0.00 0.41 0.00 39 0 106 0
29JUN26 28.00 C 0.45 0.45 0.45 0.31 0.00 39 2 340 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.58 -0.18 45 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.09 -0.04 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.67 -0.01 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.23 0.00 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.81 +0.01 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.38 -0.01 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.94 -0.06 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.56 -0.04 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.18 -0.02 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.81 -0.05 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.45 -0.08 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.12 -0.06 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.84 -0.06 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.55 -0.07 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.27 -0.09 39 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.04 -0.08 39 0 78 0
29SEP26 20.00 C 0.00 0.00 0.00 2.84 -0.04 40 0 55 0
29SEP26 21.00 C 0.00 0.00 0.00 2.38 -0.09 39 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.04 -0.06 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.71 -0.07 39 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 1.49 -0.02 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 -0.03 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 -0.03 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 0.90 -0.06 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.06 40 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.15 -0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.73 -0.02 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.31 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.90 +0.01 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.56 +0.03 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.16 0.00 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.77 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.44 0.00 37 0 7 0
30DEC26 16.50 C 5.23 5.23 5.23 5.06 -0.06 37 20 20 +20
30DEC26 17.00 C 0.00 0.00 0.00 4.76 -0.05 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.47 -0.04 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.21 -0.03 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.94 -0.03 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.69 -0.06 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 -0.05 38 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 3.26 -0.02 38 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 -0.02 38 0 3,017 0
30DEC26 22.00 C 0.00 0.00 0.00 2.50 -0.06 39 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.18 -0.08 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 1.88 -0.09 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 -0.05 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 -0.01 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.28 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.11 +0.01 40 0 41 0
30DEC26 29.00 C 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
TOTAL CALL 1,181 63,045 +434
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 200 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 916 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,191 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,327 0
29JAN26 19.00 P 0.02 0.02 0.02 0.01 -0.01 49 50 800 +20
29JAN26 19.50 P 0.03 0.03 0.03 0.05 -0.02 49 15 1,181 0
29JAN26 20.00 P 0.18 0.18 0.18 0.16 -0.03 48 41 1,184 -41
29JAN26 21.00 P 0.54 0.85 0.54 0.77 +0.04 49 4 908 0
29JAN26 22.00 P 0.00 0.00 0.00 1.70 +0.10 0 0 955 0
29JAN26 23.00 P 0.00 0.00 0.00 2.70 +0.10 0 0 150 0
29JAN26 24.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 50 0
29JAN26 25.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.80 -0.03 268 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.75 +0.15 256 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.03 +0.01 40 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 812 0
26FEB26 18.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 340 0
26FEB26 18.50 P 0.00 0.00 0.00 0.23 +0.02 38 0 949 0
26FEB26 19.00 P 0.31 0.31 0.28 0.34 +0.02 37 78 656 +78
26FEB26 19.50 P 0.42 0.54 0.42 0.51 +0.04 38 48 292 +42
26FEB26 20.00 P 0.56 0.63 0.56 0.71 +0.04 37 24 339 0
26FEB26 21.00 P 0.00 0.00 0.00 1.29 +0.08 39 0 37 0
26FEB26 22.00 P 0.00 0.00 0.00 2.00 +0.07 39 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.90 +0.19 44 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.85 +0.10 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.78 +0.17 51 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.70 +0.10 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.88 +0.05 82 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.75 +0.15 71 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.75 +0.07 77 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 0.00 40 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 0.00 41 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 0.00 40 0 543 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 0.00 40 0 5,343 0
30MAR26 16.50 P 0.00 0.00 0.00 0.15 0.00 40 0 1,449 0
30MAR26 17.00 P 0.24 0.24 0.24 0.22 +0.01 40 10 1,643 0
30MAR26 17.50 P 0.00 0.00 0.00 0.31 +0.01 40 0 660 0
30MAR26 18.00 P 0.42 0.42 0.42 0.42 +0.01 40 5 9,030 +5
30MAR26 18.50 P 0.62 0.62 0.62 0.55 +0.01 40 15 105 0
30MAR26 19.00 P 0.00 0.00 0.00 0.72 +0.02 40 0 215 0
30MAR26 19.50 P 0.86 0.86 0.86 0.91 +0.03 40 15 824 0
30MAR26 20.00 P 1.08 1.20 1.08 1.14 +0.03 40 25 368 +22
30MAR26 21.00 P 1.60 1.75 1.60 1.67 +0.02 39 8 99 +7
30MAR26 22.00 P 0.00 0.00 0.00 2.38 +0.06 41 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 3.15 +0.02 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.05 +0.07 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.96 +0.26 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.79 +0.04 43 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.74 +0.12 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.88 +0.05 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.75 +0.08 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.75 +0.03 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.19 0.00 39 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.26 0.00 39 0 7 0
29APR26 17.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 11 0
29APR26 18.50 P 0.77 0.77 0.77 0.75 +0.01 39 15 30 +15
29APR26 19.00 P 0.00 0.00 0.00 0.93 +0.02 39 0 50 0
29APR26 19.50 P 0.00 0.00 0.00 1.14 +0.02 39 0 17 0
29APR26 20.00 P 0.00 0.00 0.00 1.37 +0.03 39 0 84 0
29APR26 21.00 P 0.00 0.00 0.00 1.93 +0.05 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.60 +0.06 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.36 +0.08 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.17 +0.05 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.04 +0.03 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.82 -0.11 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.80 -0.02 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.88 +0.05 50 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.75 -0.04 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.83 +0.11 55 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 0.00 40 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 +0.02 39 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 +0.03 39 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.65 +0.03 38 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.82 +0.05 39 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.98 +0.05 39 0 266 0
29JUN26 18.50 P 0.00 0.00 0.00 1.14 +0.04 38 0 195 0
29JUN26 19.00 P 0.00 0.00 0.00 1.35 +0.02 38 0 25 0
29JUN26 19.50 P 0.00 0.00 0.00 1.58 +0.04 38 0 225 0
29JUN26 20.00 P 0.00 0.00 0.00 1.80 +0.04 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.37 +0.06 38 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.98 0.00 38 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.75 +0.07 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.53 +0.14 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.33 +0.04 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.17 -0.02 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.06 +0.17 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.98 +0.07 42 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.89 +0.06 42 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.83 +0.11 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 40 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 0.00 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 0.00 41 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.01 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 -0.01 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.01 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 0.00 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 +0.02 41 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.02 41 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 +0.02 41 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.01 41 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.01 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.97 +0.02 41 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 2.23 +0.01 41 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.01 41 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.07 +0.01 41 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.71 +0.05 42 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.39 +0.04 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.14 +0.05 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.92 +0.08 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.73 +0.09 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.58 +0.05 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.45 +0.07 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.30 +0.13 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.21 +0.05 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 +0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.03 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 +0.04 40 0 0 0
30DEC26 15.00 P 0.71 0.71 0.71 0.76 +0.04 40 10 53 +10
30DEC26 15.50 P 0.00 0.00 0.00 0.91 +0.05 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 +0.04 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 +0.05 40 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.61 +0.06 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.83 +0.07 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.05 +0.07 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.30 +0.08 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.56 +0.08 40 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.82 +0.08 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 +0.08 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.04 +0.09 41 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.72 +0.09 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.45 +0.10 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 +0.10 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 +0.11 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.83 +0.11 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.69 +0.11 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.56 +0.11 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 +0.09 44 0 0 0
TOTAL PUT 363 62,765 +158
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$ 35.68
29JAN26 25.00 C 0.00 0.00 0.00 10.68 -0.42 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.68 -0.33 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.68 -0.22 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.92 -0.05 243 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.73 -0.16 151 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.69 -0.33 95 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.68 -0.21 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.68 -0.28 0 0 30 0
29JAN26 33.00 C 0.00 0.00 0.00 2.69 -0.24 46 0 231 0
29JAN26 34.00 C 1.70 1.70 1.70 1.69 -0.20 30 3 79 -3
29JAN26 35.00 C 0.88 0.88 0.69 0.69 -0.23 14 30 674 -25
29JAN26 36.00 C 0.18 0.19 0.08 0.09 -0.14 19 92 710 -71
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 923 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 118 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 129 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.70 -0.50 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.74 -0.27 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.74 -0.43 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.94 -0.03 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.75 -0.37 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.75 -0.27 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.74 -0.16 0 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.69 -0.35 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.87 -0.15 22 0 296 0
26FEB26 34.00 C 1.92 1.92 1.92 1.86 -0.23 15 3 53 0
26FEB26 35.00 C 1.24 1.30 1.11 1.08 -0.18 15 18 397 +1
26FEB26 36.00 C 0.52 0.52 0.52 0.52 -0.12 15 1 627 0
26FEB26 37.00 C 0.24 0.24 0.20 0.21 -0.06 15 144 816 +2
26FEB26 38.00 C 0.10 0.12 0.10 0.07 -0.04 15 12 1,635 -10
26FEB26 39.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 385 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.82 -0.21 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.70 -0.50 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.97 -0.08 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.94 -0.28 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.75 -0.45 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.83 -0.34 14 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.85 -0.31 17 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.94 -0.23 19 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.93 -0.30 14 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 2.15 -0.22 16 0 43 0
30MAR26 35.00 C 0.00 0.00 0.00 1.44 -0.19 16 0 475 0
30MAR26 36.00 C 1.05 1.05 0.94 0.89 -0.16 16 23 312 +11
30MAR26 37.00 C 0.00 0.00 0.00 0.52 -0.11 16 0 248 0
30MAR26 38.00 C 0.00 0.00 0.00 0.29 -0.06 16 0 1,084 0
30MAR26 39.00 C 0.21 0.21 0.21 0.14 -0.04 16 1 526 -1
30MAR26 40.00 C 0.14 0.14 0.11 0.07 -0.02 17 29 2,439 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 18 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,918 0
30MAR26 45.00 C 0.07 0.07 0.07 0.01 0.00 22 11 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.80 -0.55 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.97 -0.14 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.81 -0.36 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.94 -0.28 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.90 -0.30 17 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.83 -0.44 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.89 -0.39 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.01 -0.32 16 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.28 -0.15 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.41 -0.22 17 0 21 0
29APR26 35.00 C 1.86 1.86 1.86 1.73 -0.21 17 1 126 +1
29APR26 36.00 C 1.34 1.34 1.20 1.22 -0.16 17 102 107 +99
29APR26 37.00 C 0.88 0.88 0.86 0.79 -0.14 17 3 25 +3
29APR26 38.00 C 0.61 0.61 0.61 0.52 -0.05 17 2 139 +2
29APR26 39.00 C 0.00 0.00 0.00 0.32 -0.05 17 0 107 0
29APR26 40.00 C 0.26 0.26 0.26 0.18 -0.04 17 2 51 +2
29APR26 41.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 44 0
29APR26 42.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
29JUN26 25.00 C 11.10 11.10 11.10 11.15 -0.20 39 2 0 -2
29JUN26 26.00 C 0.00 0.00 0.00 9.97 -0.46 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.02 -0.24 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.04 -0.23 22 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.25 -0.07 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.14 -0.29 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.32 -0.12 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.28 -0.30 17 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.40 -0.30 16 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.85 -0.11 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 2.15 -0.18 18 0 327 0
29JUN26 36.00 C 0.00 0.00 0.00 1.66 -0.11 18 0 111 0
29JUN26 37.00 C 1.28 1.28 1.25 1.22 -0.09 18 4 418 -2
29JUN26 38.00 C 0.95 0.95 0.92 0.87 -0.07 18 32 2,680 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.60 -0.06 18 0 16 0
29JUN26 40.00 C 0.57 0.57 0.57 0.41 -0.04 18 3 99 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.27 -0.03 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 -0.02 18 0 75 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.15 -0.20 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.13 -0.30 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.02 -0.24 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.09 -0.25 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.25 -0.08 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.30 -0.16 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.32 -0.16 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 -0.22 17 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.63 -0.21 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.97 -0.12 18 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.38 -0.16 18 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 -0.12 18 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 1.51 -0.12 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.15 -0.13 18 0 19 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 -0.12 18 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.65 -0.10 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.08 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.26 -0.05 18 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.15 -0.20 31 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 10.13 -0.30 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.02 -0.27 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 -0.25 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.25 -0.08 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.30 -0.16 20 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.33 -0.37 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 +0.02 20 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 4.06 0.00 20 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.46 -0.11 20 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.84 -0.19 19 0 37 0
30DEC26 36.00 C 2.20 2.22 2.13 2.38 -0.09 19 40 279 +40
30DEC26 37.00 C 0.00 0.00 0.00 1.99 -0.08 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.66 -0.07 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 -0.05 20 0 77 0
30DEC26 40.00 C 0.00 0.00 0.00 1.12 -0.06 20 0 108 0
30DEC26 41.00 C 0.00 0.00 0.00 0.92 -0.04 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.74 -0.04 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.02 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 11 0
TOTAL CALL 558 27,911 +54
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 32 0
29JAN26 28.00 P 0.03 0.03 0.03 0.01 0.00 139 45 105 +45
29JAN26 29.00 P 0.03 0.03 0.02 0.01 0.00 121 45 45 +45
29JAN26 30.00 P 0.02 0.02 0.02 0.01 0.00 103 45 116 +45
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 86 45 88 +45
29JAN26 32.00 P 0.01 0.02 0.01 0.01 0.00 68 46 168 +45
29JAN26 33.00 P 0.01 0.01 0.01 0.01 0.00 51 5 748 -5
29JAN26 34.00 P 0.02 0.02 0.02 0.01 0.00 34 30 1,894 0
29JAN26 35.00 P 0.03 0.03 0.03 0.03 -0.02 21 60 1,050 +60
29JAN26 36.00 P 0.38 0.38 0.27 0.42 +0.06 21 41 304 -19
29JAN26 37.00 P 1.28 1.28 1.24 1.36 +0.17 37 32 199 -1
29JAN26 38.00 P 2.18 2.18 2.18 2.39 +0.23 63 1 140 -1
29JAN26 39.00 P 0.00 0.00 0.00 3.37 +0.21 77 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.38 +0.22 97 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.48 +0.32 139 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.34 +0.18 108 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.44 +0.28 163 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.57 +0.41 210 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.37 +0.21 165 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.38 +0.22 183 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.38 +0.22 195 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.69 +0.53 297 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.42 +0.26 239 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.70 +0.54 329 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.25 +0.59 374 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.03 0.00 16 0 528 0
26FEB26 34.00 P 0.12 0.12 0.12 0.11 0.00 16 5 905 0
26FEB26 35.00 P 0.30 0.34 0.28 0.34 +0.04 16 30 2,975 +1
26FEB26 36.00 P 0.66 0.76 0.63 0.80 +0.07 16 63 385 +44
26FEB26 37.00 P 1.38 1.38 1.38 1.50 +0.16 16 6 131 -3
26FEB26 38.00 P 2.33 2.33 2.33 2.39 +0.20 18 10 179 +10
26FEB26 39.00 P 0.00 0.00 0.00 3.37 +0.21 22 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.38 +0.22 28 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.48 +0.32 38 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.51 +0.35 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.44 +0.28 45 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.57 +0.41 57 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.48 +0.32 56 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.62 +0.46 68 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.38 +0.22 55 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.69 +0.32 80 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.58 +0.42 78 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.70 +0.53 88 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.25 +0.48 100 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 0.03 0.03 0.03 0.01 0.00 25 18 155 -17
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 0.00 17 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 0.00 16 0 803 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 842 0
30MAR26 34.00 P 0.29 0.33 0.29 0.32 +0.02 17 20 331 +8
30MAR26 35.00 P 0.58 0.65 0.58 0.63 +0.03 17 17 779 +6
30MAR26 36.00 P 0.00 0.00 0.00 1.10 +0.11 17 0 401 0
30MAR26 37.00 P 1.68 1.68 1.68 1.73 +0.15 17 1 282 0
30MAR26 38.00 P 0.00 0.00 0.00 2.54 +0.18 18 0 227 0
30MAR26 39.00 P 0.00 0.00 0.00 3.37 +0.13 17 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 4.45 +0.29 24 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 5.48 +0.32 28 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.51 +0.35 33 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.54 +0.30 37 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.57 +0.41 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.54 +0.38 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.62 +0.46 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.56 +0.40 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.69 +0.32 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.58 +0.42 56 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.70 +0.53 63 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.25 +0.39 71 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.38 +0.22 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.00 +0.30 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.47 +0.20 76 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 0.00 17 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.13 0.00 17 0 193 0
29APR26 33.00 P 0.00 0.00 0.00 0.27 0.00 17 0 277 0
29APR26 34.00 P 0.48 0.50 0.48 0.50 +0.03 17 14 160 +12
29APR26 35.00 P 0.78 0.83 0.78 0.83 +0.05 17 44 271 +44
29APR26 36.00 P 0.00 0.00 0.00 1.31 +0.09 17 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 1.91 +0.14 17 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 2.62 +0.05 17 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.49 +0.20 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.45 +0.24 20 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.48 +0.32 24 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.51 +0.35 28 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.54 +0.30 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.57 +0.41 35 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.60 - 39 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 18 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 0.06 0.06 0.06 0.05 0.00 18 5 193 +5
29JUN26 29.00 P 0.11 0.11 0.11 0.11 +0.01 18 3 163 +3
29JUN26 30.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 261 0
29JUN26 31.00 P 0.33 0.33 0.33 0.33 +0.01 18 1 445 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.53 +0.02 18 0 573 0
29JUN26 33.00 P 0.00 0.00 0.00 0.86 +0.07 18 0 303 0
29JUN26 34.00 P 1.17 1.17 1.17 1.21 +0.04 17 6 331 +6
29JUN26 35.00 P 0.00 0.00 0.00 1.73 +0.09 18 0 382 0
29JUN26 36.00 P 2.20 2.20 2.20 2.27 +0.10 17 3 296 +3
29JUN26 37.00 P 0.00 0.00 0.00 3.07 +0.21 19 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.84 +0.29 19 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.65 +0.36 20 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 5.55 +0.28 21 0 223 0
29JUN26 41.00 P 0.00 0.00 0.00 6.26 +0.19 17 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.21 +0.23 18 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 7.97 +0.06 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.11 +0.41 17 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.83 +0.09 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.10 +0.39 20 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.09 +0.30 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.04 +0.38 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.04 +0.52 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.70 +0.05 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.45 +0.32 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.89 +0.47 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.33 +0.41 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.81 +0.26 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 0.00 18 0 3 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 -0.02 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.01 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.84 -0.01 18 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 0.00 18 0 124 0
29SEP26 34.00 P 0.00 0.00 0.00 1.57 0.00 18 0 90 0
29SEP26 35.00 P 1.99 2.05 1.99 2.05 +0.01 18 12 244 +8
29SEP26 36.00 P 0.00 0.00 0.00 2.65 +0.07 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.39 +0.14 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.15 +0.23 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 4.90 +0.24 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.59 +0.15 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.49 +0.32 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.28 -0.09 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.25 +0.14 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.21 +0.18 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 +0.38 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.11 +0.17 18 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.10 +0.31 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.04 +0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.04 +0.21 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.03 +0.24 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.71 +0.44 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 0.00 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 0.00 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.53 +0.05 20 0 37 0
30DEC26 30.00 P 0.70 0.72 0.70 0.74 +0.04 20 40 102 +40
30DEC26 31.00 P 0.93 0.93 0.93 0.99 +0.06 20 4 54 +4
30DEC26 32.00 P 0.00 0.00 0.00 1.28 0.00 20 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 1.71 +0.05 20 0 86 0
30DEC26 34.00 P 0.00 0.00 0.00 2.17 +0.06 20 0 253 0
30DEC26 35.00 P 2.71 2.71 2.71 2.69 +0.08 21 1 174 +1
30DEC26 36.00 P 0.00 0.00 0.00 3.26 +0.09 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 +0.09 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.59 +0.10 21 0 61 0
30DEC26 39.00 P 0.00 0.00 0.00 5.33 +0.11 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.12 +0.12 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.95 +0.13 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.82 +0.14 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.72 +0.14 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.64 +0.15 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.58 +0.15 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.54 +0.15 26 0 0 0
TOTAL PUT 698 23,404 +435
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$ 84.35
29JAN26 57.50 C 0.00 0.00 0.00 26.89 -0.92 216 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.09 -0.22 341 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 21.90 -1.60 179 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.36 -1.57 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.37 -0.45 223 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.36 -1.30 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 11.86 -0.96 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 9.41 -0.91 81 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 7.07 -0.75 84 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 4.44 -0.88 46 0 39 0
29JAN26 82.50 C 0.00 0.00 0.00 2.05 -0.85 32 0 106 0
29JAN26 85.00 C 0.93 1.10 0.48 0.45 -0.52 28 168 131 -33
29JAN26 87.50 C 0.00 0.00 0.00 0.04 -0.12 30 0 257 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 261 0
29JAN26 92.50 C 0.04 0.04 0.04 0.01 0.00 52 3 205 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 297 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 292 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.09 -0.29 84 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.00 -1.64 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.58 -1.35 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.37 -0.60 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.42 -1.24 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.40 -0.42 40 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.73 -0.78 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.37 -0.79 25 1 1 +1
26FEB26 80.00 C 0.00 0.00 0.00 5.03 -0.88 21 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 3.24 -0.69 21 0 143 0
26FEB26 85.00 C 2.56 2.56 2.40 1.99 -0.45 22 32 132 -19
26FEB26 87.50 C 1.45 1.45 1.25 1.09 -0.29 23 21 232 0
26FEB26 90.00 C 0.73 0.82 0.53 0.52 -0.21 22 78 206 -2
26FEB26 92.50 C 0.00 0.00 0.00 0.23 -0.11 22 0 474 0
26FEB26 95.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 366 0
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 63 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 185 0
26FEB26 105.00 C 0.06 0.06 0.06 0.01 0.00 28 40 15 -40
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.58 -0.90 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.58 -0.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.59 -0.86 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.59 -0.76 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.60 -0.95 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.11 -0.95 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.62 -1.78 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.01 -1.08 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.09 -0.48 54 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 22.16 -1.65 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.68 -1.57 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.37 -1.34 32 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 14.77 -1.26 23 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 12.76 -0.54 31 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 10.28 -0.41 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.77 -1.24 20 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 6.31 -0.63 25 0 44 0
30MAR26 82.50 C 0.00 0.00 0.00 4.65 -0.68 24 0 41 0
30MAR26 85.00 C 0.00 0.00 0.00 3.26 -0.45 24 0 78 0
30MAR26 87.50 C 0.00 0.00 0.00 2.22 -0.38 24 0 78 0
30MAR26 90.00 C 0.00 0.00 0.00 1.46 -0.32 24 0 524 0
30MAR26 92.50 C 0.00 0.00 0.00 0.92 -0.24 24 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 0.55 -0.17 24 0 82 0
30MAR26 97.50 C 0.00 0.00 0.00 0.32 -0.11 24 0 115 0
30MAR26 100.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 155 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.55 -1.26 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.19 -1.06 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.37 -1.35 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.54 -0.52 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.83 -0.95 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.00 -0.86 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.97 -0.55 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.73 -0.90 22 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 5.48 -0.47 24 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 4.18 -0.44 24 0 165 0
29APR26 87.50 C 0.00 0.00 0.00 3.13 -0.36 24 0 165 0
29APR26 90.00 C 0.00 0.00 0.00 2.27 -0.32 24 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 1.60 -0.28 24 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 1.10 -0.22 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 0.74 -0.16 24 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.49 -0.11 24 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.32 -0.08 24 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.63 -1.45 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.16 -1.50 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.29 -1.95 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.09 -1.61 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.72 -1.09 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.38 -0.87 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.44 -1.37 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.69 -1.05 27 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.51 -0.90 27 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 11.10 -1.11 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.97 -1.20 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.43 -0.82 23 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.03 -0.64 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 4.71 -0.55 23 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 3.60 -0.46 23 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 2.71 -0.37 23 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.00 -0.30 23 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 1.44 -0.25 23 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.03 -0.19 23 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.72 -0.15 23 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.50 -0.11 23 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.33 -0.09 23 0 15 0
29JUN26 107.50 C 0.00 0.00 0.00 0.22 -0.05 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.29 -1.95 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.09 -1.61 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.72 -1.29 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.61 -0.64 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.03 -0.85 27 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.75 -1.05 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.68 -1.14 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.75 -0.95 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.14 -0.76 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.53 -0.69 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.11 -0.60 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.88 -0.50 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 4.81 -0.48 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.94 -0.40 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.20 -0.32 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.29 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.07 -0.24 24 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.65 -0.18 24 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.30 -0.18 24 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.01 -0.16 24 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 -0.11 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.63 -0.08 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.49 -0.06 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.06 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 22.72 -1.29 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.61 -0.71 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.23 -1.01 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.53 -0.82 27 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -0.55 26 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 12.73 -0.77 26 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 11.08 -0.71 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.61 -0.60 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 8.32 -0.58 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.13 -0.56 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.14 -0.50 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.25 -0.42 25 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 4.47 -0.41 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.81 -0.34 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 -0.33 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.73 -0.27 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.27 -0.27 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.88 -0.26 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.55 -0.20 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.31 -0.15 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 -0.15 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 -0.10 25 0 0 0
TOTAL CALL 343 8,393 -93
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 206 0
29JAN26 82.50 P 0.06 0.06 0.06 0.14 +0.05 29 20 533 0
29JAN26 85.00 P 0.88 0.88 0.47 1.07 +0.36 28 116 631 +2
29JAN26 87.50 P 2.15 2.15 2.15 3.21 +0.79 33 1 378 0
29JAN26 90.00 P 4.76 4.76 4.76 5.68 +0.86 47 12 23 -8
29JAN26 92.50 P 0.00 0.00 0.00 8.17 +0.77 60 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 10.97 +0.98 119 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.16 +0.59 82 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 16.12 +0.98 171 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.15 +0.95 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 20.65 +0.93 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.15 +0.28 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.65 +0.58 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.84 +1.49 276 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 30.65 +0.95 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.23 +0.07 22 0 128 0
26FEB26 80.00 P 0.45 0.45 0.45 0.60 +0.15 22 1 202 +1
26FEB26 82.50 P 1.00 1.00 0.95 1.30 +0.25 22 3 690 +1
26FEB26 85.00 P 1.94 2.26 1.90 2.43 +0.39 22 37 489 +21
26FEB26 87.50 P 3.30 3.30 3.30 3.96 +0.45 21 12 52 +12
26FEB26 90.00 P 0.00 0.00 0.00 6.05 +0.66 23 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 8.30 +0.70 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 10.97 +0.95 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.54 +0.97 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.12 +0.98 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.69 +0.97 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.65 +0.36 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.84 +0.97 65 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.65 +0.58 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.84 +1.49 74 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.44 +1.70 80 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 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 24 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 +0.04 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.41 +0.07 24 0 89 0
30MAR26 77.50 P 0.00 0.00 0.00 0.81 +0.13 24 0 320 0
30MAR26 80.00 P 0.00 0.00 0.00 1.41 +0.18 23 0 170 0
30MAR26 82.50 P 2.10 2.10 1.96 2.26 +0.24 23 45 330 0
30MAR26 85.00 P 3.16 3.23 3.16 3.41 +0.32 23 17 405 -2
30MAR26 87.50 P 4.48 4.60 4.48 4.96 +0.47 23 10 122 +10
30MAR26 90.00 P 0.00 0.00 0.00 6.75 +0.54 24 0 35 0
30MAR26 92.50 P 0.00 0.00 0.00 8.97 +0.89 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 10.97 +0.95 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.62 +1.05 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.12 +0.98 34 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.69 +0.97 39 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 21.01 +0.72 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.84 +0.97 47 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.10 +1.03 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.84 +1.49 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.44 +0.85 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.45 +0.07 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.81 +0.13 24 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.29 +0.15 24 0 22 0
29APR26 80.00 P 0.00 0.00 0.00 1.98 +0.20 24 0 72 0
29APR26 82.50 P 2.63 2.63 2.63 2.89 +0.26 23 1 30 0
29APR26 85.00 P 0.00 0.00 0.00 4.11 +0.36 23 0 214 0
29APR26 87.50 P 0.00 0.00 0.00 5.57 +0.47 23 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 7.09 +0.25 22 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 9.33 +1.10 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 11.13 +0.48 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.84 +1.22 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.23 +1.09 30 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.69 +0.97 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.01 +0.72 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.84 +0.97 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.42 +1.35 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.84 +1.49 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.07 23 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.92 +0.12 23 0 965 0
29JUN26 72.50 P 0.00 0.00 0.00 1.37 +0.12 22 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 2.03 +0.14 22 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.88 +0.26 22 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.93 +0.36 22 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 5.19 +0.45 22 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.63 +0.52 22 0 48 0
29JUN26 87.50 P 7.77 7.77 7.77 8.25 +0.59 21 15 32 +15
29JUN26 90.00 P 0.00 0.00 0.00 10.41 +1.03 23 0 147 0
29JUN26 92.50 P 0.00 0.00 0.00 11.95 +0.72 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 14.04 +0.76 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.09 +0.75 17 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.28 +0.83 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.64 +0.96 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.83 +0.88 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.48 +1.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.78 +0.96 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.88 +0.43 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.31 +0.45 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.06 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.57 +0.07 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.85 +0.09 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.26 +0.14 24 0 87 0
29SEP26 70.00 P 1.60 1.60 1.60 1.79 +0.19 24 2 83 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.45 +0.25 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 3.25 +0.29 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 4.19 +0.32 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.31 +0.38 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.58 +0.45 23 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.99 +0.53 23 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 9.52 +0.55 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 11.22 +0.62 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 13.01 +0.39 22 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.19 +1.00 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.08 +0.93 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.15 +0.98 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.09 +0.74 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.51 +0.92 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.51 +0.86 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.07 +1.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.09 +0.59 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.44 +0.58 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 +0.08 25 0 0 0
30DEC26 65.00 P 1.34 1.34 1.34 1.40 +0.11 24 40 49 +40
30DEC26 67.50 P 1.79 1.79 1.79 1.91 +0.15 24 40 159 +40
30DEC26 70.00 P 0.00 0.00 0.00 2.52 +0.17 24 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.27 +0.20 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.16 +0.26 24 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 +0.32 24 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.29 +0.34 24 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 7.57 +0.41 24 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.94 +0.44 24 0 43 0
30DEC26 87.50 P 0.00 0.00 0.00 10.47 +0.49 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 12.09 +0.56 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.81 +0.41 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.65 +0.42 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.57 +0.39 22 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.60 +0.43 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.70 +0.44 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.71 +0.16 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.87 +0.35 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.09 +0.27 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.35 +0.20 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.61 +0.24 0 0 0 0
TOTAL PUT 372 10,145 +134
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$ 15.70
29JAN26 9.75 C 0.00 0.00 0.00 5.95 +0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.70 +0.24 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.20 +0.24 0 0 71 0
29JAN26 11.00 C 0.00 0.00 0.00 4.70 +0.24 0 0 60 0
29JAN26 11.50 C 0.00 0.00 0.00 4.20 +0.24 0 0 140 0
29JAN26 12.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 133 0
29JAN26 12.50 C 0.00 0.00 0.00 3.20 +0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.70 +0.24 0 0 4 0
29JAN26 13.50 C 0.00 0.00 0.00 2.20 +0.24 0 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 1.70 +0.24 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.20 +0.24 0 0 397 0
29JAN26 15.00 C 0.00 0.00 0.00 0.71 +0.20 36 0 596 0
29JAN26 15.50 C 0.40 0.40 0.26 0.27 +0.09 31 16 413 -16
29JAN26 16.00 C 0.11 0.11 0.06 0.06 +0.02 36 149 1,085 -133
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 582 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 818 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 268 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 184 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 113 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.97 +0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.23 +0.24 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.73 +0.24 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.23 +0.27 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.81 +0.33 64 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.23 +0.18 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.71 +0.23 0 0 9 0
26FEB26 13.50 C 0.00 0.00 0.00 2.24 +0.23 25 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 1.76 +0.16 25 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.37 +0.24 31 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 0.94 +0.16 27 0 152 0
26FEB26 15.50 C 0.60 0.60 0.60 0.62 +0.11 27 11 159 +11
26FEB26 16.00 C 0.39 0.39 0.39 0.39 +0.08 28 3 275 0
26FEB26 16.50 C 0.25 0.27 0.24 0.22 +0.05 27 19 557 +17
26FEB26 17.00 C 0.15 0.17 0.15 0.12 +0.03 28 133 558 +58
26FEB26 17.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 905 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 827 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 200 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.00 +0.25 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.75 +0.26 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.25 +0.24 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.76 +0.26 36 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.35 +0.33 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.81 +0.30 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.29 +0.24 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.76 +0.24 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.36 +0.20 30 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.94 +0.24 30 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 +0.12 30 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.22 +0.16 30 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 0.94 +0.12 31 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 0.70 +0.09 31 0 273 0
30MAR26 16.50 C 0.00 0.00 0.00 0.52 +0.08 31 0 234 0
30MAR26 17.00 C 0.39 0.39 0.39 0.39 +0.08 32 4 739 +4
30MAR26 17.50 C 0.30 0.30 0.30 0.27 +0.06 32 1 122 0
30MAR26 18.00 C 0.20 0.20 0.20 0.18 +0.04 31 1 383 0
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.03 31 0 154 0
30MAR26 19.00 C 0.11 0.11 0.11 0.08 +0.02 31 4 68 +4
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 4 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 35 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.25 +0.21 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.79 +0.24 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.35 +0.29 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.81 +0.22 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.41 +0.36 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.87 +0.18 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.41 +0.14 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.04 +0.14 28 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 +0.24 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.39 +0.13 30 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.13 +0.11 31 0 144 0
29APR26 16.00 C 0.00 0.00 0.00 0.89 +0.10 30 0 81 0
29APR26 16.50 C 0.00 0.00 0.00 0.71 +0.09 31 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 241 0
29APR26 17.50 C 0.00 0.00 0.00 0.42 +0.06 31 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 22 0
29APR26 18.50 C 0.00 0.00 0.00 0.23 +0.04 31 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.06 +0.24 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.75 +0.23 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.33 +0.23 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.83 +0.23 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.37 +0.22 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.91 +0.21 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.45 +0.20 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.03 +0.19 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.62 +0.18 30 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 +0.19 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 +0.17 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.63 +0.14 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.38 +0.15 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 +0.14 32 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 +0.12 32 0 469 0
29JUN26 17.00 C 0.00 0.00 0.00 0.76 +0.11 31 0 178 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.09 31 0 198 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 +0.08 31 0 318 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.06 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 +0.05 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.07 +0.24 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.82 +0.22 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.34 +0.22 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.88 +0.23 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.40 +0.20 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.94 +0.22 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 +0.21 32 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 +0.17 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 +0.19 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.43 +0.16 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 +0.18 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 +0.14 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 +0.18 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 +0.16 33 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 +0.15 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.13 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.12 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 +0.11 32 0 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 +0.09 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 +0.09 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.07 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.39 +0.07 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.06 32 0 209 0
30DEC26 9.75 C 0.00 0.00 0.00 6.08 +0.25 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.82 +0.22 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.35 +0.23 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 +0.23 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 +0.22 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 +0.21 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 +0.18 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 +0.17 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 +0.19 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 +0.23 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.40 +0.21 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 +0.15 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 +0.15 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.14 32 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 +0.13 32 0 26 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.11 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 +0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 +0.10 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 +0.09 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.68 +0.07 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.07 32 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.05 31 0 0 0
TOTAL CALL 341 15,395 -55
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 193 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 358 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 594 0
29JAN26 15.00 P 0.02 0.03 0.02 0.01 -0.04 38 300 395 +70
29JAN26 15.50 P 0.13 0.13 0.12 0.08 -0.13 34 23 188 -10
29JAN26 16.00 P 0.00 0.00 0.00 0.36 -0.23 36 0 98 0
29JAN26 16.50 P 0.00 0.00 0.00 0.83 -0.24 53 0 9 0
29JAN26 17.00 P 0.00 0.00 0.00 1.34 -0.24 80 0 0 -34
29JAN26 17.50 P 0.00 0.00 0.00 1.84 -0.23 101 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.35 -0.22 127 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.85 -0.21 146 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.35 -0.21 164 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.85 -0.20 181 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.35 -0.21 197 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.35 -0.21 227 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 69 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 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 501 0
26FEB26 14.00 P 0.06 0.06 0.06 0.04 -0.03 28 2 155 -2
26FEB26 14.50 P 0.12 0.12 0.12 0.10 -0.05 28 7 339 -7
26FEB26 15.00 P 0.21 0.22 0.21 0.21 -0.07 28 9 222 +7
26FEB26 15.50 P 0.38 0.43 0.37 0.39 -0.11 27 8 232 0
26FEB26 16.00 P 0.00 0.00 0.00 0.67 -0.16 29 0 116 0
26FEB26 16.50 P 0.00 0.00 0.00 1.01 -0.20 29 0 39 0
26FEB26 17.00 P 0.00 0.00 0.00 1.43 -0.21 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.89 -0.23 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.35 -0.24 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.85 -0.22 41 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.40 -0.18 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.91 -0.14 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.43 -0.20 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.36 -0.20 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 261 0
30MAR26 13.50 P 0.13 0.13 0.13 0.11 -0.02 31 1 405 +1
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 521 0
30MAR26 14.50 P 0.30 0.32 0.30 0.31 -0.05 31 33 225 +27
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.06 31 0 149 0
30MAR26 15.50 P 0.00 0.00 0.00 0.69 -0.08 31 0 112 0
30MAR26 16.00 P 0.00 0.00 0.00 0.96 -0.10 32 0 191 0
30MAR26 16.50 P 0.00 0.00 0.00 1.28 -0.15 32 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.65 -0.16 33 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 -0.21 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.49 -0.20 36 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.93 -0.24 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 -0.26 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 -0.17 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.43 -0.20 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.36 -0.22 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.46 -0.11 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.46 -0.11 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.45 -0.12 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.45 -0.11 78 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.45 -0.12 83 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.47 -0.10 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.47 -0.10 94 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.46 -0.17 97 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.44 -0.05 31 0 300 0
29APR26 15.00 P 0.62 0.62 0.62 0.62 -0.07 31 2 452 +2
29APR26 15.50 P 0.81 0.81 0.81 0.84 -0.09 31 2 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.11 -0.11 31 0 41 0
29APR26 16.50 P 0.00 0.00 0.00 1.43 -0.16 32 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 1.78 -0.15 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.17 -0.11 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.49 -0.29 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 -0.17 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.40 -0.26 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.95 -0.24 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.45 -0.18 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.44 -0.14 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 317 0
29JUN26 13.50 P 0.00 0.00 0.00 0.48 -0.05 30 0 389 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 -0.06 30 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.84 -0.08 30 0 196 0
29JUN26 15.00 P 1.06 1.06 1.06 1.08 -0.08 30 60 114 0
29JUN26 15.50 P 0.00 0.00 0.00 1.33 -0.10 30 0 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.63 -0.10 30 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 -0.13 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 -0.15 30 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 -0.14 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 -0.18 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.50 -0.20 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.96 -0.18 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.40 -0.18 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.83 -0.19 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.78 -0.19 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.71 -0.18 22 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.67 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.63 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.61 -0.22 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 0.00 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.03 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 154 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.05 31 0 184 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 -0.06 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.38 -0.07 31 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 -0.09 31 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 -0.10 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.10 31 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 -0.19 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 -0.15 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 -0.14 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 -0.15 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 -0.17 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.57 -0.16 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.02 -0.18 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.87 -0.21 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.03 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.05 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.04 31 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.06 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.07 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.08 30 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.57 -0.09 30 0 186 0
30DEC26 15.50 P 0.00 0.00 0.00 1.84 -0.10 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.11 30 0 38 0
30DEC26 16.50 P 0.00 0.00 0.00 2.43 -0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.77 -0.12 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 -0.13 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 -0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 -0.15 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 -0.16 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.16 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.16 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.96 -0.20 29 0 0 0
TOTAL PUT 447 13,114 +54
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$ 96.55
29JAN26 50.00 C 0.00 0.00 0.00 46.57 -0.54 316 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 44.26 -0.35 418 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 41.86 -0.25 417 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 39.10 -0.51 289 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 36.77 -0.34 338 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.21 -0.41 296 0 0 0
29JAN26 65.00 C 31.81 31.90 31.50 31.63 -0.49 243 885 913 +296
29JAN26 67.50 C 0.00 0.00 0.00 29.06 -0.56 0 0 95 0
29JAN26 70.00 C 0.00 0.00 0.00 26.71 -0.46 227 0 2,386 0
29JAN26 72.50 C 0.00 0.00 0.00 24.06 -0.56 0 0 0 0
29JAN26 75.00 C 21.48 21.48 21.48 21.85 -0.27 209 30 90 0
29JAN26 77.50 C 0.00 0.00 0.00 19.06 -0.56 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 16.57 -0.55 95 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 14.32 -0.30 139 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 11.79 -0.33 114 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 9.09 -0.53 62 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 6.76 -0.36 70 0 1,490 0
29JAN26 92.50 C 0.00 0.00 0.00 4.23 -0.44 46 1 1,226 0
29JAN26 95.00 C 2.04 2.40 1.80 1.98 -0.41 35 572 2,875 +201
29JAN26 97.50 C 0.75 1.01 0.51 0.57 -0.33 33 2,798 8,986 +642
29JAN26 100.00 C 0.23 0.29 0.14 0.09 -0.14 33 3,349 8,453 -204
29JAN26 102.50 C 0.12 0.12 0.07 0.01 -0.03 35 178 6,855 -31
29JAN26 105.00 C 0.05 0.06 0.04 0.01 0.00 47 978 9,137 -32
29JAN26 107.50 C 0.03 0.05 0.03 0.01 0.00 58 107 8,220 -22
29JAN26 110.00 C 0.03 0.04 0.02 0.01 0.00 69 77 13,948 -70
29JAN26 112.50 C 0.03 0.03 0.01 0.01 0.00 80 159 2,831 0
29JAN26 115.00 C 0.03 0.03 0.02 0.01 0.00 90 74 5,338 -74
29JAN26 117.50 C 0.01 0.02 0.01 0.01 0.00 100 133 2,155 0
29JAN26 120.00 C 0.01 0.02 0.01 0.01 0.00 109 42 3,702 -2
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,341 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3,184 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,923 0
29JAN26 130.00 C 0.01 0.01 0.01 0.01 0.00 144 12 1,916 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 161 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 168 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 176 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 183 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 191 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 198 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 205 0 16,666 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 212 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 218 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 225 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 231 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 238 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 244 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 250 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 256 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 262 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 268 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 273 0 154 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 279 0 1,799 0
30JAN26 75.00 C 0.00 0.00 0.00 21.85 -0.27 170 0 0 0
30JAN26 77.50 C 0.00 0.00 0.00 19.19 -0.43 129 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 16.88 -0.25 137 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 14.32 -0.31 113 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 11.84 -0.29 97 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 9.24 -0.39 71 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 6.76 -0.38 56 0 0 0
30JAN26 92.50 C 4.55 4.58 4.25 4.32 -0.43 42 106 195 -14
30JAN26 95.00 C 2.50 2.50 2.06 2.22 -0.35 37 122 144 +60
30JAN26 97.50 C 0.91 1.05 0.74 0.84 -0.29 35 269 707 +112
30JAN26 100.00 C 0.37 0.40 0.24 0.22 -0.15 35 937 1,610 +415
30JAN26 102.50 C 0.14 0.16 0.11 0.04 -0.05 35 145 457 +55
30JAN26 105.00 C 0.08 0.09 0.06 0.01 -0.01 38 141 675 +60
30JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
30JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 440 0
30JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 274 0
30JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 21.85 -0.32 90 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 19.35 -0.32 80 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 16.88 -0.29 72 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 14.32 -0.35 59 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 11.84 -0.35 51 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 9.24 -0.49 36 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 6.82 -0.53 31 0 0 0
06FEB26 92.50 C 5.01 5.08 5.01 4.82 -0.26 34 32 58 +28
06FEB26 95.00 C 2.88 3.06 2.88 3.00 -0.24 33 59 68 +37
06FEB26 97.50 C 1.80 1.80 1.51 1.66 -0.22 32 168 293 +160
06FEB26 100.00 C 0.87 1.10 0.80 0.81 -0.22 31 124 309 +26
06FEB26 102.50 C 0.47 0.60 0.45 0.35 -0.12 31 232 264 +178
06FEB26 105.00 C 0.29 0.34 0.28 0.13 -0.06 31 133 224 +133
06FEB26 107.50 C 0.20 0.20 0.19 0.05 -0.02 32 44 206 +44
06FEB26 110.00 C 0.13 0.15 0.13 0.02 -0.01 33 315 342 +309
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 70.00 C 26.79 27.18 26.66 26.97 -0.24 64 269 270 +269
26FEB26 72.50 C 0.00 0.00 0.00 24.52 -0.11 60 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.04 -0.21 55 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 19.59 -0.16 51 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.88 -0.46 37 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 14.35 -0.55 30 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 12.00 -0.53 30 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 9.76 -0.51 30 0 7 0
26FEB26 90.00 C 0.00 0.00 0.00 7.89 -0.16 33 0 117 0
26FEB26 92.50 C 0.00 0.00 0.00 5.99 -0.14 31 0 342 0
26FEB26 95.00 C 4.47 4.48 4.28 4.33 -0.22 30 74 2,232 +1
26FEB26 97.50 C 3.08 3.16 2.95 3.13 -0.13 31 151 3,682 +45
26FEB26 100.00 C 2.25 2.43 2.06 2.12 -0.20 31 1,315 6,070 +1,030
26FEB26 102.50 C 1.57 1.66 1.44 1.38 -0.20 30 1,111 3,511 +910
26FEB26 105.00 C 1.01 1.20 1.00 0.86 -0.15 30 868 5,912 -98
26FEB26 107.50 C 0.83 0.84 0.83 0.52 -0.10 30 27 8,914 -2
26FEB26 110.00 C 0.58 0.65 0.55 0.30 -0.06 30 774 11,513 +212
26FEB26 112.50 C 0.44 0.50 0.43 0.16 -0.05 30 299 2,461 +196
26FEB26 115.00 C 0.35 0.40 0.35 0.09 -0.02 30 72 4,259 +62
26FEB26 117.50 C 0.30 0.32 0.30 0.05 -0.01 31 11 2,349 0
26FEB26 120.00 C 0.26 0.26 0.25 0.03 0.00 31 54 7,241 -14
26FEB26 122.50 C 0.22 0.22 0.22 0.02 0.00 32 18 487 -18
26FEB26 125.00 C 0.20 0.20 0.20 0.01 0.00 32 16 933 -16
26FEB26 127.50 C 0.18 0.18 0.17 0.01 0.00 34 121 1,026 +121
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 909 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 523 0
26FEB26 140.00 C 0.08 0.08 0.08 0.01 0.00 45 100 522 0
26FEB26 142.50 C 0.08 0.08 0.08 0.01 0.00 47 100 463 +100
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 855 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 506 0
26FEB26 150.00 C 0.07 0.07 0.07 0.01 0.00 52 53 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 47.16 -0.10 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.68 -0.10 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.19 -0.11 78 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.71 -0.10 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.22 -0.22 67 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 34.76 -0.10 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.30 -0.11 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.86 -0.20 56 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.43 -0.19 53 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 25.01 -0.21 49 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 22.65 -0.14 47 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 20.29 -0.16 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.51 -0.68 35 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 15.34 -0.52 35 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 13.28 -0.51 35 0 1,543 0
30MAR26 87.50 C 0.00 0.00 0.00 11.38 -0.48 35 0 4 0
30MAR26 90.00 C 9.75 9.75 9.75 9.62 -0.46 35 2 781 -2
30MAR26 92.50 C 0.00 0.00 0.00 8.12 -0.23 36 0 469 0
30MAR26 95.00 C 6.55 6.69 6.53 6.84 0.00 36 19 1,356 +19
30MAR26 97.50 C 5.90 5.92 5.43 5.55 -0.17 36 1,168 15,358 +878
30MAR26 100.00 C 4.66 4.75 4.41 4.49 -0.21 36 52 5,358 +8
30MAR26 102.50 C 3.90 3.90 3.77 3.57 -0.29 36 35 8,891 -31
30MAR26 105.00 C 3.00 3.20 3.00 2.81 -0.25 36 431 15,772 -6
30MAR26 107.50 C 2.51 2.59 2.46 2.18 -0.21 35 79 2,278 -33
30MAR26 110.00 C 2.05 2.20 2.05 1.68 -0.17 35 127 17,274 +24
30MAR26 112.50 C 1.69 1.77 1.69 1.27 -0.15 35 14 3,109 +14
30MAR26 115.00 C 1.58 1.58 1.42 0.96 -0.12 35 597 8,175 -158
30MAR26 117.50 C 1.20 1.33 1.17 0.71 -0.10 35 243 5,656 -172
30MAR26 120.00 C 1.01 1.11 1.01 0.53 -0.07 35 1,648 12,044 -3
30MAR26 122.50 C 0.91 0.97 0.88 0.38 -0.07 35 278 2,341 +129
30MAR26 125.00 C 0.81 0.83 0.79 0.28 -0.05 35 274 14,483 +149
30MAR26 127.50 C 0.70 0.71 0.69 0.20 -0.04 35 82 2,567 0
30MAR26 130.00 C 0.62 0.65 0.62 0.14 -0.03 35 158 8,609 -7
30MAR26 132.50 C 0.55 0.55 0.55 0.10 -0.02 35 4 2,528 0
30MAR26 135.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 15,534 0
30MAR26 137.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 1,438 0
30MAR26 140.00 C 0.45 0.45 0.42 0.04 -0.01 36 35 10,883 -5
30MAR26 142.50 C 0.40 0.40 0.40 0.03 0.00 36 12 604 +4
30MAR26 145.00 C 0.00 0.00 0.00 0.02 0.00 36 0 5,031 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,483 0
30MAR26 150.00 C 0.31 0.31 0.31 0.01 0.00 36 20 9,414 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,980 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,194 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,423 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 170.00 C 0.21 0.21 0.21 0.01 0.00 45 280 2,362 +102
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 416 0
30MAR26 175.00 C 0.22 0.22 0.22 0.01 0.00 47 20 12,365 +20
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 148 0
30MAR26 180.00 C 0.20 0.20 0.20 0.01 0.00 49 6 355 -6
30MAR26 182.50 C 0.13 0.14 0.13 0.01 0.00 50 138 568 +138
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 1,348 0
30MAR26 230.00 C 0.12 0.12 0.12 0.01 0.00 67 8 55 -2
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 87 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 89 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 47.35 -0.20 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 44.87 -0.19 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 42.39 -0.20 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 39.93 -0.21 62 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 37.49 -0.19 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 35.05 -0.21 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 32.63 -0.20 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 30.20 -0.21 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 27.79 -0.20 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 25.41 -0.19 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 23.06 -0.19 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 20.78 -0.19 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 18.57 -0.21 39 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 16.12 -0.49 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 14.19 -0.47 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 12.39 -0.45 34 0 0 0
29APR26 90.00 C 10.93 11.05 10.87 10.93 -0.23 36 162 155 +155
29APR26 92.50 C 0.00 0.00 0.00 9.32 -0.15 35 0 2 0
29APR26 95.00 C 8.01 8.01 8.01 8.08 +0.04 36 3 405 0
29APR26 97.50 C 6.90 6.90 6.70 6.81 -0.09 35 32 1,824 0
29APR26 100.00 C 6.02 6.02 6.02 5.75 -0.15 35 72 2,520 0
29APR26 102.50 C 5.00 5.00 5.00 4.79 -0.27 35 35 8,208 0
29APR26 105.00 C 0.00 0.00 0.00 3.96 -0.24 35 0 785 0
29APR26 107.50 C 3.82 3.82 3.61 3.25 -0.21 35 99 882 +4
29APR26 110.00 C 3.05 3.05 3.05 2.65 -0.18 35 26 368 +26
29APR26 112.50 C 0.00 0.00 0.00 2.15 -0.15 35 0 247 0
29APR26 115.00 C 2.30 2.35 2.28 1.73 -0.13 35 429 568 +275
29APR26 117.50 C 2.02 2.02 2.02 1.38 -0.11 35 10 295 -4
29APR26 120.00 C 1.79 1.79 1.73 1.10 -0.09 35 35 712 -11
29APR26 122.50 C 0.00 0.00 0.00 0.87 -0.08 35 0 160 0
29APR26 125.00 C 1.36 1.36 1.36 0.68 -0.07 35 60 298 +60
29APR26 127.50 C 0.00 0.00 0.00 0.53 -0.06 35 0 163 0
29APR26 130.00 C 1.08 1.08 1.08 0.42 -0.04 35 1 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.32 -0.04 35 0 198 0
29APR26 135.00 C 0.94 0.94 0.94 0.25 -0.03 35 1 496 0
29APR26 137.50 C 0.00 0.00 0.00 0.19 -0.02 35 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 2,829 0
29APR26 142.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
29APR26 150.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 785 0
29JUN26 50.00 C 0.00 0.00 0.00 47.76 -0.09 63 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 45.34 -0.09 60 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 42.94 -0.10 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.53 -0.10 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.13 -0.26 52 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 35.76 -0.21 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.40 -0.22 47 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 31.08 -0.22 45 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 28.80 -0.23 44 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 26.72 -0.54 43 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 24.43 -0.01 41 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 22.35 -0.01 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 20.35 -0.65 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 18.45 -0.09 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.30 -0.50 36 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 15.12 -0.50 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 13.17 -0.47 36 0 67 0
29JUN26 92.50 C 11.89 11.89 11.89 11.88 -0.11 37 30 31 +29
29JUN26 95.00 C 0.00 0.00 0.00 10.61 -0.12 37 0 1,254 0
29JUN26 97.50 C 0.00 0.00 0.00 9.49 -0.19 37 0 2,428 0
29JUN26 100.00 C 8.55 8.60 8.48 8.47 -0.16 37 9 7,121 0
29JUN26 102.50 C 7.90 7.90 7.90 7.47 -0.26 37 4 3,112 +4
29JUN26 105.00 C 6.84 6.95 6.84 6.56 -0.35 37 3 14,392 -1
29JUN26 107.50 C 6.25 6.25 6.25 5.75 -0.32 37 4 2,398 0
29JUN26 110.00 C 5.60 5.61 5.43 5.02 -0.30 37 38 7,193 +4
29JUN26 112.50 C 4.84 4.92 4.76 4.38 -0.27 37 155 1,299 -152
29JUN26 115.00 C 4.33 4.36 4.33 3.80 -0.25 37 1,544 8,708 -52
29JUN26 117.50 C 3.93 3.94 3.89 3.30 -0.23 37 188 1,276 +24
29JUN26 120.00 C 3.55 3.55 3.55 2.85 -0.21 37 2 6,562 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.46 -0.19 37 0 1,864 0
29JUN26 125.00 C 2.88 2.88 2.88 2.12 -0.17 37 15 7,276 +1
29JUN26 127.50 C 0.00 0.00 0.00 1.82 -0.15 37 0 1,329 0
29JUN26 130.00 C 2.41 2.42 2.38 1.56 -0.14 37 127 9,158 -47
29JUN26 132.50 C 0.00 0.00 0.00 1.33 -0.13 37 0 1,357 0
29JUN26 135.00 C 2.15 2.15 2.05 1.14 -0.11 37 4 2,287 0
29JUN26 137.50 C 0.00 0.00 0.00 0.97 -0.10 37 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 0.83 -0.09 37 0 2,210 0
29JUN26 142.50 C 0.00 0.00 0.00 0.70 -0.08 37 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.60 -0.07 37 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.51 -0.06 37 0 741 0
29JUN26 150.00 C 1.36 1.36 1.36 0.43 -0.05 37 5 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.26 -0.04 37 0 528 0
29JUN26 160.00 C 1.00 1.00 0.93 0.22 -0.03 37 301 807 +201
29JUN26 162.50 C 0.91 0.91 0.91 0.18 -0.03 36 1 352 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 210 0
29JUN26 180.00 C 0.67 0.67 0.67 0.06 -0.01 37 8 367 +8
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 36 0 2,208 0
29SEP26 50.00 C 0.00 0.00 0.00 48.60 -0.27 57 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 46.24 -0.12 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.91 -0.11 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.59 -0.12 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.31 -0.12 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.06 -0.21 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 34.87 -0.13 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.72 -0.22 45 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 30.62 -0.16 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.58 -0.17 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.62 -0.06 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 24.74 -0.08 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 22.92 -0.27 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 21.18 -0.27 40 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 19.55 -0.05 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.00 -0.11 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.55 -0.15 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 14.89 -0.49 38 0 93 0
29SEP26 95.00 C 0.00 0.00 0.00 13.67 -0.90 38 0 1,651 0
29SEP26 97.50 C 12.70 12.75 12.63 12.81 -0.20 39 1,015 1,289 +798
29SEP26 100.00 C 12.00 12.00 12.00 11.79 -0.17 39 10 3,591 0
29SEP26 102.50 C 11.31 11.31 11.31 10.79 -0.21 39 30 2,667 -10
29SEP26 105.00 C 0.00 0.00 0.00 9.85 -0.31 39 0 2,005 0
29SEP26 107.50 C 9.62 9.62 9.62 8.98 -0.39 39 30 1,285 +30
29SEP26 110.00 C 8.87 8.87 8.87 8.17 -0.39 39 30 2,146 0
29SEP26 112.50 C 0.00 0.00 0.00 7.43 -0.38 39 0 670 0
29SEP26 115.00 C 7.40 7.40 7.40 6.75 -0.36 39 2 1,739 -2
29SEP26 117.50 C 0.00 0.00 0.00 6.13 -0.34 39 0 674 0
29SEP26 120.00 C 0.00 0.00 0.00 5.56 -0.32 39 0 1,958 0
29SEP26 122.50 C 0.00 0.00 0.00 5.04 -0.30 39 0 831 0
29SEP26 125.00 C 5.28 5.28 5.28 4.56 -0.28 39 46 1,202 0
29SEP26 127.50 C 4.92 4.92 4.92 4.12 -0.27 38 46 240 0
29SEP26 130.00 C 0.00 0.00 0.00 3.73 -0.25 38 0 2,655 0
29SEP26 132.50 C 0.00 0.00 0.00 3.37 -0.23 38 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 3.04 -0.22 38 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.74 -0.21 38 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 2.47 -0.20 38 0 587 0
29SEP26 142.50 C 0.00 0.00 0.00 2.23 -0.18 38 0 166 0
29SEP26 145.00 C 0.00 0.00 0.00 2.01 -0.17 38 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.81 -0.16 38 0 196 0
29SEP26 150.00 C 2.60 2.60 2.60 1.63 -0.14 38 11 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.46 -0.14 38 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.32 -0.12 38 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.18 -0.12 38 0 1,140 0
29SEP26 160.00 C 2.06 2.20 2.06 1.07 -0.10 38 12 195 0
30DEC26 72.50 C 0.00 0.00 0.00 30.47 -0.20 43 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 28.66 -0.26 43 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 26.90 -0.16 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.27 -0.42 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 23.58 -0.27 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 22.04 -0.16 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.58 -0.16 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.20 -0.27 40 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 17.92 -0.26 40 0 1 0
30DEC26 95.00 C 17.07 17.07 17.07 16.91 +0.02 41 1 11 +1
30DEC26 97.50 C 0.00 0.00 0.00 15.59 -0.18 40 0 0 0
30DEC26 100.00 C 14.60 14.60 14.60 14.68 -0.12 40 1 2,712 0
30DEC26 102.50 C 0.00 0.00 0.00 13.46 -0.30 40 0 473 0
30DEC26 105.00 C 12.63 12.63 12.63 12.68 -0.20 40 4 898 0
30DEC26 107.50 C 11.80 11.80 11.80 11.84 -0.21 40 5 85 0
30DEC26 110.00 C 11.10 11.10 11.10 11.01 -0.26 40 1 397 0
30DEC26 112.50 C 0.00 0.00 0.00 10.23 -0.33 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 9.50 -0.34 40 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 8.82 -0.37 40 0 191 0
30DEC26 120.00 C 8.81 8.81 8.81 8.18 -0.36 40 2 319 +2
30DEC26 122.50 C 8.30 8.30 8.30 7.59 -0.34 40 10 370 +9
30DEC26 125.00 C 0.00 0.00 0.00 7.04 -0.32 40 0 429 0
30DEC26 127.50 C 7.17 7.17 7.17 6.52 -0.32 40 8 210 +8
30DEC26 130.00 C 0.00 0.00 0.00 6.04 -0.30 40 0 486 0
30DEC26 132.50 C 0.00 0.00 0.00 5.60 -0.29 40 0 274 0
30DEC26 135.00 C 5.96 5.96 5.96 5.18 -0.28 40 8 58 +8
30DEC26 137.50 C 0.00 0.00 0.00 4.80 -0.26 40 0 111 0
30DEC26 140.00 C 0.00 0.00 0.00 4.44 -0.25 40 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 4.11 -0.24 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 3.81 -0.22 40 0 101 0
30DEC26 147.50 C 0.00 0.00 0.00 3.52 -0.22 40 0 1 0
30DEC26 150.00 C 4.30 4.30 4.30 3.26 -0.20 40 102 419 +100
30DEC26 152.50 C 0.00 0.00 0.00 3.02 -0.19 40 0 271 0
30DEC26 155.00 C 4.02 4.02 3.90 2.79 -0.18 40 101 281 +83
30DEC26 157.50 C 3.70 3.70 3.70 2.58 -0.18 40 100 175 +100
30DEC26 160.00 C 3.56 3.56 3.50 2.39 -0.16 40 22 309 +1
TOTAL CALL 28,385 705,250 +7,819
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 251 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 231 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 194 525 887 +525
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 177 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 160 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 201 0
29JAN26 75.00 P 0.01 0.01 0.01 0.01 0.00 129 2 761 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 676 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6,818 0
29JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 84 3 1,660 0
29JAN26 85.00 P 0.01 0.01 0.01 0.01 0.00 69 1 2,281 0
29JAN26 87.50 P 0.03 0.03 0.03 0.01 0.00 55 15 3,436 -15
29JAN26 90.00 P 0.04 0.05 0.03 0.01 0.00 41 29 5,482 -8
29JAN26 92.50 P 0.12 0.13 0.08 0.04 -0.01 33 159 7,105 +67
29JAN26 95.00 P 0.38 0.50 0.29 0.36 0.00 33 3,989 13,881 +379
29JAN26 97.50 P 1.00 1.77 1.00 1.44 +0.09 31 1,788 8,110 -556
29JAN26 100.00 P 3.30 3.90 3.06 3.46 +0.26 24 1,108 12,827 -549
29JAN26 102.50 P 6.00 6.03 5.50 5.95 +0.37 0 210 6,903 -206
29JAN26 105.00 P 8.65 8.97 7.70 8.45 +0.31 0 262 6,004 -94
29JAN26 107.50 P 10.60 10.70 10.60 10.95 +0.24 0 47 542 -266
29JAN26 110.00 P 13.50 13.50 13.20 13.45 +0.29 0 11 177 -2
29JAN26 112.50 P 15.45 15.82 15.45 15.95 +0.30 0 11 141 -30
29JAN26 115.00 P 18.20 18.30 18.20 18.45 +0.25 0 2 13 -34
29JAN26 117.50 P 0.00 0.00 0.00 20.95 +0.33 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 23.45 +0.33 0 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 25.95 +0.31 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.45 +0.31 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.95 +0.33 0 0 180 0
29JAN26 130.00 P 0.00 0.00 0.00 33.45 +0.33 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 35.95 +0.31 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.45 +0.33 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 40.95 +0.31 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.45 +0.31 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.95 +0.31 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 48.45 +0.31 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.95 +0.31 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.45 +0.31 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 55.95 +0.31 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 58.45 +0.31 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 60.95 +0.31 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 63.45 +0.31 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 65.95 +0.31 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 68.45 +0.31 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 70.95 +0.31 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 73.45 +0.31 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 75.95 +0.32 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 78.45 +0.32 0 0 0 0
29JAN26 177.50 P 80.93 80.93 80.93 80.95 +0.32 0 200 0 0
29JAN26 180.00 P 83.51 83.51 83.51 83.45 +0.32 0 100 0 0
30JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JAN26 90.00 P 0.00 0.00 0.00 0.02 0.00 37 0 87 0
30JAN26 92.50 P 0.13 0.16 0.13 0.12 0.00 34 40 404 +9
30JAN26 95.00 P 0.57 0.60 0.50 0.57 +0.03 34 344 1,063 -59
30JAN26 97.50 P 1.40 1.90 1.36 1.69 +0.11 33 180 421 +109
30JAN26 100.00 P 3.60 3.60 3.60 3.64 +0.29 34 16 138 0
30JAN26 102.50 P 5.76 5.76 5.76 5.97 +0.39 34 3 514 +3
30JAN26 105.00 P 7.70 7.70 7.70 8.45 +0.31 0 9 34 -9
30JAN26 107.50 P 0.00 0.00 0.00 10.99 +0.28 60 1 1 0
30JAN26 110.00 P 0.00 0.00 0.00 13.45 +0.29 0 0 0 0
30JAN26 112.50 P 0.00 0.00 0.00 15.95 +0.30 0 0 0 0
30JAN26 115.00 P 0.00 0.00 0.00 18.47 +0.27 85 0 0 0
30JAN26 117.50 P 0.00 0.00 0.00 20.95 +0.27 0 0 0 0
30JAN26 120.00 P 0.00 0.00 0.00 23.45 +0.27 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 25.95 +0.27 0 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
06FEB26 87.50 P 0.12 0.12 0.12 0.06 +0.01 32 30 30 +30
06FEB26 90.00 P 0.27 0.29 0.25 0.20 +0.02 31 43 83 +43
06FEB26 92.50 P 0.59 0.65 0.48 0.54 +0.02 31 149 154 +109
06FEB26 95.00 P 1.25 1.32 1.03 1.25 +0.06 30 176 413 +116
06FEB26 97.50 P 2.31 2.50 2.30 2.41 +0.08 30 86 296 +55
06FEB26 100.00 P 3.96 4.18 3.94 4.05 +0.14 29 102 306 +96
06FEB26 102.50 P 0.00 0.00 0.00 6.41 +0.45 36 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 8.52 +0.38 31 5 5 +5
06FEB26 107.50 P 0.00 0.00 0.00 10.99 +0.28 35 1 1 +1
06FEB26 110.00 P 0.00 0.00 0.00 13.45 +0.29 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 15.95 +0.30 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 18.47 +0.27 50 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 20.95 +0.26 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 23.45 +0.26 0 0 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 10 416 +10
26FEB26 80.00 P 0.15 0.16 0.15 0.04 0.00 30 45 2,012 +31
26FEB26 82.50 P 0.00 0.00 0.00 0.11 +0.01 30 10 1,118 0
26FEB26 85.00 P 0.37 0.37 0.35 0.25 +0.02 30 234 3,592 +103
26FEB26 87.50 P 0.59 0.67 0.56 0.52 +0.05 30 519 8,981 +470
26FEB26 90.00 P 0.98 1.05 0.90 0.95 +0.06 30 627 19,168 +512
26FEB26 92.50 P 1.55 1.65 1.43 1.56 +0.05 30 585 6,244 +401
26FEB26 95.00 P 2.48 2.65 2.30 2.46 +0.06 29 1,263 10,442 -422
26FEB26 97.50 P 3.55 3.80 3.40 3.67 +0.02 29 180 9,796 +95
26FEB26 100.00 P 5.15 5.25 5.08 5.40 +0.30 31 1,180 13,055 -68
26FEB26 102.50 P 7.15 7.30 7.06 7.07 +0.15 30 42 4,383 +10
26FEB26 105.00 P 9.20 9.45 9.00 9.25 +0.31 32 63 2,843 +13
26FEB26 107.50 P 11.55 11.55 11.55 11.35 +0.24 31 5 573 -5
26FEB26 110.00 P 13.81 13.81 13.75 13.59 +0.43 30 22 671 +22
26FEB26 112.50 P 0.00 0.00 0.00 15.99 +0.34 30 0 250 0
26FEB26 115.00 P 18.40 18.40 18.40 18.47 +0.27 32 1 340 +1
26FEB26 117.50 P 0.00 0.00 0.00 20.95 +0.26 0 0 61 0
26FEB26 120.00 P 0.00 0.00 0.00 23.45 +0.26 0 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 25.95 +0.27 0 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 28.45 +0.31 0 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 30.95 +0.33 0 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 33.45 +0.27 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 35.95 +0.27 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.45 +0.27 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.95 +0.27 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.45 +0.31 0 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 45.95 +0.27 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 48.45 +0.27 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.95 +0.27 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.45 +0.27 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 55.95 +0.27 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 58.45 +0.27 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 60.95 +0.27 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 63.45 +0.27 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 65.95 +0.27 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 68.45 +0.27 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 70.95 +0.27 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 73.45 +0.27 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 75.95 +0.27 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 78.45 +0.27 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 80.95 +0.27 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 83.45 +0.27 0 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 0.00 0.00 0.00 0.01 0.00 41 0 1,107 0
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 37 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 0.00 0.00 0.00 0.06 +0.01 36 0 2,603 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 0.00 35 0 484 0
30MAR26 75.00 P 0.37 0.38 0.37 0.20 +0.01 35 12 10,495 +2
30MAR26 77.50 P 0.53 0.53 0.49 0.35 +0.01 35 15 6,710 +8
30MAR26 80.00 P 0.71 0.71 0.71 0.58 +0.02 35 5 7,771 +1
30MAR26 82.50 P 0.98 1.03 0.98 0.91 +0.03 35 234 5,154 +74
30MAR26 85.00 P 1.39 1.43 1.35 1.36 +0.05 35 37 28,172 +2
30MAR26 87.50 P 1.89 1.97 1.81 1.90 +0.01 35 131 3,600 0
30MAR26 90.00 P 2.55 2.68 2.55 2.58 0.00 34 52 22,290 +35
30MAR26 92.50 P 3.50 3.52 3.39 3.46 0.00 34 75 4,921 -10
30MAR26 95.00 P 4.78 4.78 4.54 4.54 +0.02 34 203 20,041 +5
30MAR26 97.50 P 5.89 6.12 5.72 5.79 +0.03 34 222 9,629 +17
30MAR26 100.00 P 7.60 7.60 7.39 7.29 0.00 34 33 25,282 +3
30MAR26 102.50 P 9.10 9.10 9.10 8.98 +0.03 35 10 7,460 0
30MAR26 105.00 P 10.80 10.80 10.73 10.88 +0.14 36 45 25,476 -30
30MAR26 107.50 P 12.65 12.66 12.64 12.27 -0.02 32 66 1,516 +66
30MAR26 110.00 P 15.05 15.05 14.70 14.67 +0.40 35 6 20,398 0
30MAR26 112.50 P 16.95 16.95 16.95 16.79 +0.43 35 1 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 19.00 -0.12 35 0 4,585 0
30MAR26 117.50 P 0.00 0.00 0.00 21.42 -0.03 37 0 2,349 0
30MAR26 120.00 P 0.00 0.00 0.00 23.65 -0.07 35 0 7,677 0
30MAR26 122.50 P 0.00 0.00 0.00 26.04 +0.25 35 0 3,391 0
30MAR26 125.00 P 0.00 0.00 0.00 28.49 +0.22 35 0 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 30.95 +0.29 0 0 2,145 0
30MAR26 130.00 P 33.18 33.18 33.18 33.45 +0.27 0 30 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 35.95 +0.27 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 38.45 +0.27 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 40.95 +0.27 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 43.45 +0.31 0 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 45.95 +0.27 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 48.45 +0.27 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 50.95 +0.27 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 53.45 +0.27 0 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 55.95 +0.27 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 58.45 +0.27 0 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 60.95 +0.27 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 63.45 +0.27 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 65.95 +0.27 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 68.45 +0.27 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.95 +0.27 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 73.45 +0.27 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.95 +0.27 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 78.45 +0.27 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.95 +0.27 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 83.45 +0.27 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.95 +0.36 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 88.45 +0.34 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 90.95 +0.27 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 93.45 +0.36 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 95.95 +0.27 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 98.45 +0.27 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 100.95 +0.35 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 103.45 +0.34 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 108.45 +0.35 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 113.45 +0.35 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 118.45 +0.27 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 123.45 +0.35 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 128.45 +0.35 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 133.45 +0.35 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 138.45 +0.27 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 143.45 +0.31 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 148.45 +0.28 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 153.45 +0.28 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 158.45 +0.28 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 163.45 +0.28 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 168.45 +0.36 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 173.45 +0.36 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 178.45 +0.35 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 183.45 +0.28 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 188.45 +0.28 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 193.45 +0.36 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 198.45 +0.30 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 203.45 +0.36 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 213.45 +0.28 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 223.45 +0.28 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 35 0 6 0
29APR26 67.50 P 0.28 0.28 0.28 0.10 0.00 35 2 13 +2
29APR26 70.00 P 0.00 0.00 0.00 0.17 0.00 35 0 213 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.47 +0.02 35 0 45 0
29APR26 77.50 P 0.79 0.83 0.79 0.72 +0.03 35 54 296 +54
29APR26 80.00 P 1.08 1.09 1.08 1.07 +0.05 35 102 7,108 +102
29APR26 82.50 P 0.00 0.00 0.00 1.47 +0.02 34 0 295 0
29APR26 85.00 P 0.00 0.00 0.00 1.98 +0.03 34 0 419 0
29APR26 87.50 P 2.59 2.65 2.59 2.64 +0.06 34 245 2,093 +235
29APR26 90.00 P 3.40 3.40 3.36 3.43 +0.08 34 2 2,591 +2
29APR26 92.50 P 4.51 4.51 4.26 4.40 +0.07 34 576 2,871 +500
29APR26 95.00 P 5.62 5.64 5.37 5.51 +0.03 34 232 6,040 +174
29APR26 97.50 P 7.00 7.00 6.67 6.80 +0.01 34 5 4,044 +5
29APR26 100.00 P 8.23 8.30 8.23 8.30 +0.03 34 12 731 -9
29APR26 102.50 P 0.00 0.00 0.00 9.92 +0.05 34 0 266 0
29APR26 105.00 P 0.00 0.00 0.00 11.60 -0.06 34 0 122 0
29APR26 107.50 P 13.50 13.50 13.50 13.60 +0.11 35 1 25 +1
29APR26 110.00 P 0.00 0.00 0.00 15.39 +0.38 34 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 17.42 +0.42 34 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 19.81 +0.69 37 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 22.00 +0.15 37 0 120 0
29APR26 120.00 P 24.18 24.18 24.18 24.18 -0.01 37 5 36 +5
29APR26 122.50 P 0.00 0.00 0.00 26.51 -0.06 37 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 28.82 -0.02 37 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 31.17 -0.06 37 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 33.53 -0.04 36 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 35.96 +0.02 35 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.45 +0.27 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 40.95 +0.27 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.45 +0.31 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.95 +0.27 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 48.45 +0.27 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 50.95 +0.27 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 53.45 +0.27 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 0.00 37 0 1,040 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 0.00 37 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.35 0.00 37 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 0.00 37 0 749 0
29JUN26 70.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 1,390 0
29JUN26 72.50 P 1.20 1.20 1.20 1.03 +0.01 37 2 506 +2
29JUN26 75.00 P 1.55 1.55 1.55 1.42 +0.02 37 110 9,414 +10
29JUN26 77.50 P 0.00 0.00 0.00 1.88 +0.02 37 0 1,186 0
29JUN26 80.00 P 2.40 2.40 2.40 2.41 +0.03 37 1 10,154 0
29JUN26 82.50 P 3.08 3.08 3.04 2.99 +0.01 36 36 1,926 +27
29JUN26 85.00 P 3.74 3.74 3.70 3.66 +0.03 36 100 2,783 +100
29JUN26 87.50 P 4.48 4.56 4.47 4.47 -0.01 36 498 1,828 +271
29JUN26 90.00 P 5.51 5.51 5.51 5.43 +0.03 36 1 6,820 +1
29JUN26 92.50 P 6.50 6.50 6.50 6.49 -0.01 36 1 3,615 0
29JUN26 95.00 P 7.56 7.79 7.56 7.67 -0.03 36 1,090 15,758 +760
29JUN26 97.50 P 0.00 0.00 0.00 8.99 -0.04 36 0 7,470 0
29JUN26 100.00 P 10.47 10.47 10.24 10.47 -0.01 36 9 15,399 +9
29JUN26 102.50 P 12.02 12.02 12.02 12.04 -0.04 36 1 5,245 0
29JUN26 105.00 P 0.00 0.00 0.00 13.71 -0.13 36 0 18,532 0
29JUN26 107.50 P 0.00 0.00 0.00 15.49 -0.07 37 0 3,520 0
29JUN26 110.00 P 0.00 0.00 0.00 17.36 -0.05 37 0 10,760 0
29JUN26 112.50 P 0.00 0.00 0.00 19.40 +0.04 38 0 1,146 0
29JUN26 115.00 P 21.34 21.34 21.34 21.40 +0.06 38 1,501 10,073 -1,499
29JUN26 117.50 P 0.00 0.00 0.00 23.48 +0.07 39 0 700 0
29JUN26 120.00 P 0.00 0.00 0.00 24.98 -0.16 35 0 5,974 0
29JUN26 122.50 P 0.00 0.00 0.00 27.74 +0.10 39 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 29.95 +0.08 39 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 32.17 -0.10 39 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 34.42 -0.10 39 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 36.70 +0.03 39 0 768 0
29JUN26 135.00 P 39.34 39.34 38.86 38.73 -0.42 36 240 1,920 +197
29JUN26 137.50 P 0.00 0.00 0.00 41.35 -0.07 39 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 43.69 -0.05 39 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 46.04 -0.05 38 0 9 0
29JUN26 145.00 P 48.60 48.60 48.60 48.60 +0.15 40 32 1,567 -2
29JUN26 147.50 P 0.00 0.00 0.00 50.95 +0.27 0 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 53.45 +0.27 0 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 55.95 +0.27 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 58.45 +0.27 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 60.95 +0.27 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 63.45 +0.27 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 65.95 +0.25 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 68.45 +0.27 0 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 70.95 +0.27 0 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 73.45 +0.27 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 75.95 +0.27 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 78.45 +0.26 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.95 +0.27 0 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 83.45 +0.26 0 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 85.95 +0.35 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.45 +0.34 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.95 +0.27 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 93.45 +0.27 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.95 +0.26 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 98.45 +0.27 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.95 +0.35 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 103.45 +0.26 0 0 0 0
29SEP26 50.00 P 0.51 0.51 0.48 0.13 0.00 38 76 650 +38
29SEP26 52.50 P 0.00 0.00 0.00 0.20 0.00 38 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.01 38 0 44 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 -0.01 38 0 182 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 -0.01 38 0 251 0
29SEP26 65.00 P 0.00 0.00 0.00 1.12 -0.01 38 0 80 0
29SEP26 67.50 P 0.00 0.00 0.00 1.48 -0.01 38 0 157 0
29SEP26 70.00 P 0.00 0.00 0.00 1.88 -0.01 38 0 1,484 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 0.00 38 0 191 0
29SEP26 75.00 P 3.03 3.03 3.03 2.94 0.00 38 55 999 +55
29SEP26 77.50 P 3.68 3.68 3.65 3.63 0.00 39 101 1,340 +100
29SEP26 80.00 P 4.30 4.30 4.30 4.30 -0.01 38 1 3,316 +1
29SEP26 82.50 P 0.00 0.00 0.00 5.07 +0.02 38 0 2,526 0
29SEP26 85.00 P 5.87 5.87 5.86 5.90 +0.01 38 31 5,521 +1
29SEP26 87.50 P 6.80 6.80 6.80 6.83 -0.01 38 30 1,336 0
29SEP26 90.00 P 8.00 8.00 7.95 7.86 -0.03 38 8 3,745 -2
29SEP26 92.50 P 0.00 0.00 0.00 8.99 -0.03 37 0 2,667 0
29SEP26 95.00 P 10.17 10.17 10.17 10.23 -0.03 37 1 5,835 +1
29SEP26 97.50 P 11.58 11.58 11.49 11.57 -0.04 37 12 2,593 +3
29SEP26 100.00 P 13.09 13.09 12.97 13.00 -0.04 37 6 4,971 0
29SEP26 102.50 P 14.50 14.50 14.50 14.55 -0.03 38 2 4,009 +2
29SEP26 105.00 P 15.90 16.23 15.90 16.15 +0.06 38 32 2,957 +32
29SEP26 107.50 P 0.00 0.00 0.00 17.93 -0.01 38 0 962 0
29SEP26 110.00 P 0.00 0.00 0.00 19.20 -0.51 37 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 21.57 +0.01 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 23.47 +0.03 39 0 1,050 0
29SEP26 117.50 P 0.00 0.00 0.00 25.43 +0.04 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 27.42 +0.02 39 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 29.47 +0.05 39 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 31.53 +0.01 40 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 33.66 +0.06 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 35.79 +0.08 40 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 37.98 +0.12 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 40.18 +0.02 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.40 +0.02 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.66 -0.10 40 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 46.92 +0.03 40 0 0 0
29SEP26 145.00 P 49.28 49.28 49.28 49.21 +0.04 40 60 60 +60
29SEP26 147.50 P 0.00 0.00 0.00 51.52 +0.05 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.84 +0.05 39 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 56.17 +0.06 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.53 +0.06 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.00 +0.15 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.46 +0.19 38 0 0 0
30DEC26 72.50 P 3.85 3.85 3.84 3.77 +0.01 40 101 336 +101
30DEC26 75.00 P 0.00 0.00 0.00 4.48 +0.03 40 0 182 0
30DEC26 77.50 P 0.00 0.00 0.00 5.16 0.00 39 0 208 0
30DEC26 80.00 P 6.00 6.00 6.00 5.95 0.00 39 1 5,625 0
30DEC26 82.50 P 0.00 0.00 0.00 6.82 +0.03 39 0 369 0
30DEC26 85.00 P 0.00 0.00 0.00 7.74 +0.03 39 0 1,646 0
30DEC26 87.50 P 8.66 8.66 8.66 8.74 -0.01 39 2 558 0
30DEC26 90.00 P 9.65 10.00 9.65 9.82 0.00 38 24 3,231 +9
30DEC26 92.50 P 0.00 0.00 0.00 11.01 +0.02 38 0 268 0
30DEC26 95.00 P 0.00 0.00 0.00 12.24 -0.05 38 0 1,333 0
30DEC26 97.50 P 13.57 13.57 13.57 13.63 -0.01 38 1 848 -1
30DEC26 100.00 P 14.97 14.97 14.97 14.97 -0.08 38 1 3,914 +1
30DEC26 102.50 P 16.62 16.62 16.62 16.51 -0.11 38 1 282 -1
30DEC26 105.00 P 0.00 0.00 0.00 18.10 -0.02 38 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.78 +0.04 38 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 21.05 +0.16 37 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 23.38 +0.04 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 25.23 +0.04 39 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 27.12 +0.04 39 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 28.79 -0.65 39 0 80 0
30DEC26 122.50 P 0.00 0.00 0.00 31.04 +0.01 40 0 1 0
30DEC26 125.00 P 34.00 34.00 34.00 33.05 +0.07 40 3 4 0
30DEC26 127.50 P 0.00 0.00 0.00 35.09 +0.01 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.38 +0.15 38 15 76 -15
30DEC26 132.50 P 0.00 0.00 0.00 39.26 +0.02 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.39 +0.06 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 43.54 +0.06 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 45.72 +0.07 40 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 47.92 +0.10 41 0 3 0
30DEC26 145.00 P 50.27 50.27 50.11 50.11 +0.07 40 62 63 +62
30DEC26 147.50 P 0.00 0.00 0.00 52.38 +0.05 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.63 +0.09 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 56.91 -0.11 40 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 59.20 +0.06 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.51 +0.07 40 0 0 0
30DEC26 160.00 P 64.50 64.50 64.50 64.50 +0.73 44 23 174 +7
TOTAL PUT 21,117 668,800 +2,466
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$ 12.81
29JAN26 8.75 C 0.00 0.00 0.00 4.09 0.00 280 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.81 -0.03 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.57 -0.02 202 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.32 -0.02 187 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.82 -0.02 158 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.83 -0.02 119 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.33 -0.03 90 0 1 0
29JAN26 12.00 C 0.00 0.00 0.00 0.84 -0.04 67 0 95 0
29JAN26 12.50 C 0.00 0.00 0.00 0.38 -0.04 49 0 76 0
29JAN26 13.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 394 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 299 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 456 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 175 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 218 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 245 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.09 -0.02 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.10 -0.04 49 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.85 -0.04 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.35 -0.03 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.92 -0.03 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.47 -0.04 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.07 -0.04 38 0 10 0
26FEB26 12.50 C 0.70 0.70 0.70 0.74 -0.03 38 3 161 -3
26FEB26 13.00 C 0.00 0.00 0.00 0.48 -0.03 37 0 828 0
26FEB26 13.50 C 0.27 0.27 0.27 0.30 -0.02 37 15 249 0
26FEB26 14.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.60 -0.03 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.35 -0.03 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.10 -0.03 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.85 -0.03 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.35 -0.04 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.13 -0.04 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 -0.04 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.64 -0.04 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.40 -0.04 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.16 -0.04 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.93 -0.04 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.45 -0.07 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.03 -0.03 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.03 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.32 -0.03 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 -0.03 39 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 -0.03 39 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.58 -0.02 39 0 50 0
30MAR26 14.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.07 0.00 40 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.05 0.00 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 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 41 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.17 -0.04 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.93 -0.04 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 -0.04 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.46 -0.04 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.23 -0.04 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.01 -0.04 41 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.58 -0.04 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.16 -0.03 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.80 -0.03 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.48 -0.02 39 0 0 0
29APR26 12.50 C 1.20 1.20 1.20 1.19 -0.03 38 1 3 +1
29APR26 13.00 C 0.95 0.96 0.95 0.97 -0.02 39 50 658 +50
29APR26 13.50 C 0.76 0.76 0.76 0.77 -0.03 39 75 830 +75
29APR26 14.00 C 0.61 0.62 0.61 0.60 -0.02 39 50 820 +50
29APR26 14.50 C 0.00 0.00 0.00 0.46 -0.02 39 0 215 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 -0.02 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.95 -0.04 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.71 -0.04 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.49 -0.03 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 -0.04 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.01 -0.04 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.78 -0.04 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.56 -0.04 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.04 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.13 -0.04 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.73 -0.04 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.30 -0.02 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 -0.02 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 -0.02 38 0 0 0
29JUN26 12.50 C 1.37 1.37 1.37 1.43 +0.07 40 2 2 -2
29JUN26 13.00 C 0.00 0.00 0.00 1.19 -0.02 39 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.99 -0.01 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.81 -0.01 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 -0.01 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.01 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.28 0.00 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 0.00 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 0.00 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 0.00 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 0.00 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 0.00 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 0.00 39 0 560 0
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 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 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 4.24 -0.04 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 -0.02 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 -0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 -0.07 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 -0.06 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.04 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 -0.04 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.48 -0.05 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.02 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.91 -0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.66 -0.01 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.02 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.02 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.01 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.01 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 0.00 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 0.00 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 0.09 +0.01 39 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 4.27 -0.03 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.03 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.66 -0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 -0.03 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.96 -0.03 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 -0.05 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 -0.03 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.89 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 -0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 0.00 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 196 24,510 +171
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 222 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 0.00 192 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 262 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 783 0
29JAN26 12.50 P 0.07 0.07 0.07 0.06 -0.01 46 8 362 0
29JAN26 13.00 P 0.30 0.30 0.30 0.29 +0.01 47 5 138 +5
29JAN26 13.50 P 0.00 0.00 0.00 0.70 0.00 45 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.20 +0.03 69 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.70 +0.03 90 0 41 0
29JAN26 15.00 P 2.25 2.25 2.25 2.19 +0.03 0 5 164 0
29JAN26 15.50 P 0.00 0.00 0.00 2.70 +0.03 129 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.20 +0.03 146 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 3.70 +0.03 163 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.20 +0.03 179 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.69 +0.03 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.20 +0.04 263 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.19 +0.02 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.19 +0.03 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.19 +0.03 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 46 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 0.00 0.00 0.00 0.10 -0.01 37 0 277 0
26FEB26 12.00 P 0.20 0.24 0.20 0.21 -0.01 37 83 431 +83
26FEB26 12.50 P 0.37 0.39 0.37 0.38 -0.02 36 113 124 -20
26FEB26 13.00 P 0.00 0.00 0.00 0.62 -0.01 36 0 34 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.01 37 0 227 0
26FEB26 14.00 P 0.00 0.00 0.00 1.34 +0.01 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.78 +0.02 39 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.22 +0.03 37 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.71 +0.04 41 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.21 +0.04 46 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.71 +0.04 51 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.21 +0.04 56 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.71 +0.03 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.69 +0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.20 +0.04 77 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.19 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.19 +0.03 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.19 +0.03 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 65 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 0.02 -0.01 39 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 0.17 -0.01 39 0 155 0
30MAR26 11.50 P 0.28 0.28 0.28 0.29 0.00 39 9 113 +9
30MAR26 12.00 P 0.43 0.43 0.43 0.43 -0.01 38 6 74 +6
30MAR26 12.50 P 0.00 0.00 0.00 0.64 0.00 38 0 129 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 0.00 38 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.19 -0.01 38 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.56 +0.01 39 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 +0.01 40 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.37 +0.01 41 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 +0.02 40 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.25 +0.03 40 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.72 +0.03 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.21 +0.04 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.71 +0.03 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.19 +0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.69 +0.03 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.19 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.69 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.20 +0.04 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.19 +0.02 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.19 +0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.19 +0.03 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.19 +0.03 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 0.10 -0.01 38 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 0.28 0.28 0.28 0.27 -0.01 38 10 62 +10
29APR26 11.50 P 0.40 0.40 0.40 0.41 0.00 39 7 37 +7
29APR26 12.00 P 0.00 0.00 0.00 0.58 +0.01 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.04 0.00 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.35 +0.01 38 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.69 +0.02 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.05 +0.01 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.48 +0.02 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.90 +0.03 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.33 +0.03 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.78 +0.03 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.24 +0.04 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.72 +0.04 40 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 0.00 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 0.00 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 0.00 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 +0.01 38 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 +0.01 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.01 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.01 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.43 +0.02 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 +0.01 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.06 +0.02 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 +0.03 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 +0.04 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 +0.03 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.04 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 +0.04 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.52 +0.04 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.97 +0.04 35 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.43 +0.05 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.87 +0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.36 +0.05 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.83 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.31 +0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.27 +0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.24 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.22 +0.05 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.21 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.22 +0.01 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.02 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 +0.02 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.02 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.02 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 +0.03 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 +0.03 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.04 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.40 +0.04 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 +0.05 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.26 +0.04 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.71 +0.05 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.03 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 +0.04 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 +0.05 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 +0.02 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.49 +0.06 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.43 +0.05 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.35 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 0.00 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 0.00 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 0.00 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 +0.01 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 +0.01 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 +0.02 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 +0.03 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 +0.02 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.03 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 +0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.10 +0.03 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 +0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.04 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.04 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.71 +0.05 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.14 +0.03 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.61 +0.04 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.07 +0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.51 +0.02 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.49 +0.06 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.43 +0.05 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.36 +0.03 36 0 0 0
TOTAL PUT 246 9,040 +100
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$ 35.56
29JAN26 20.00 C 0.00 0.00 0.00 15.61 +0.37 370 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.61 +0.37 341 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.61 +0.37 314 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.61 +0.37 288 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 11.61 +0.37 263 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.61 +0.37 239 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.61 +0.37 215 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.61 +0.37 193 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.61 +0.37 171 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.61 +0.36 149 0 1,791 0
29JAN26 30.00 C 0.00 0.00 0.00 5.61 +0.36 128 0 2,208 0
29JAN26 31.00 C 0.00 0.00 0.00 4.62 +0.37 111 0 12 0
29JAN26 32.00 C 3.45 3.73 3.40 3.62 +0.27 90 10 300 0
29JAN26 33.00 C 2.76 2.76 2.47 2.67 +0.39 81 30 2,047 0
29JAN26 34.00 C 1.22 1.59 1.21 1.66 +0.28 54 73 258 +34
29JAN26 35.00 C 0.64 0.94 0.48 0.80 +0.18 44 870 3,469 +23
29JAN26 36.00 C 0.18 0.34 0.15 0.24 -0.01 39 2,470 2,659 -52
29JAN26 37.00 C 0.06 0.10 0.05 0.06 -0.04 43 2,251 12,264 +251
29JAN26 38.00 C 0.02 0.04 0.02 0.01 -0.03 44 707 6,219 -57
29JAN26 39.00 C 0.01 0.02 0.01 0.01 -0.01 58 213 5,107 +101
29JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 72 647 11,801 -638
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7,259 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8,762 0
29JAN26 43.00 C 0.01 0.01 0.01 0.01 0.00 109 2 6,347 -2
29JAN26 44.00 C 0.01 0.01 0.01 0.01 0.00 120 51 5,667 -51
29JAN26 45.00 C 0.01 0.01 0.01 0.01 0.00 131 16 7,874 -16
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 8,717 0
29JAN26 47.00 C 0.01 0.01 0.01 0.01 0.00 152 20 5,101 -10
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,295 0
29JAN26 49.00 C 0.01 0.01 0.01 0.01 0.00 171 1 2,052 -1
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 181 0 7,706 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 203 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 224 0 6,725 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 244 0 3,756 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 263 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 281 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 297 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 314 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 329 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 344 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 358 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 372 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 385 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 398 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 410 0 338 0
30JAN26 26.00 C 0.00 0.00 0.00 9.61 +0.37 175 0 0 0
30JAN26 27.00 C 0.00 0.00 0.00 8.61 +0.37 156 0 0 0
30JAN26 28.00 C 0.00 0.00 0.00 7.61 +0.37 138 0 0 0
30JAN26 29.00 C 0.00 0.00 0.00 6.62 +0.37 125 0 0 0
30JAN26 30.00 C 0.00 0.00 0.00 5.62 +0.37 107 0 0 0
30JAN26 31.00 C 0.00 0.00 0.00 4.62 +0.37 90 0 0 0
30JAN26 32.00 C 0.00 0.00 0.00 3.63 +0.28 75 0 0 0
30JAN26 33.00 C 0.00 0.00 0.00 2.67 +0.38 65 0 10 0
30JAN26 34.00 C 1.59 1.59 1.35 1.69 +0.27 48 53 56 +29
30JAN26 35.00 C 0.80 1.00 0.56 0.88 +0.18 43 64 147 +17
30JAN26 36.00 C 0.30 0.41 0.21 0.28 -0.01 35 663 644 +174
30JAN26 37.00 C 0.09 0.16 0.09 0.09 -0.01 39 554 1,414 +35
30JAN26 38.00 C 0.06 0.06 0.06 0.03 -0.01 44 162 821 +135
30JAN26 39.00 C 0.01 0.03 0.01 0.01 -0.01 47 60 213 +19
30JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 59 16 388 -16
30JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06FEB26 26.00 C 0.00 0.00 0.00 9.77 - 126 0 0 -
06FEB26 27.00 C 0.00 0.00 0.00 8.79 +0.54 117 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 7.80 +0.55 105 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 6.78 +0.52 91 0 0 0
06FEB26 30.00 C 0.00 0.00 0.00 5.62 +0.35 55 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 4.62 +0.32 46 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 3.64 +0.28 40 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 2.73 +0.22 40 0 0 0
06FEB26 34.00 C 1.84 1.90 1.75 1.92 +0.22 39 52 26 +26
06FEB26 35.00 C 0.92 1.25 0.90 1.20 +0.18 37 53 69 +25
06FEB26 36.00 C 0.58 0.77 0.50 0.69 +0.11 37 523 359 +345
06FEB26 37.00 C 0.32 0.44 0.30 0.38 +0.06 38 143 198 +58
06FEB26 38.00 C 0.15 0.23 0.15 0.19 +0.04 38 100 142 +90
06FEB26 39.00 C 0.12 0.14 0.12 0.10 +0.03 40 31 37 +31
06FEB26 40.00 C 0.07 0.08 0.06 0.05 +0.02 41 75 91 +57
06FEB26 41.00 C 0.05 0.05 0.05 0.02 0.00 41 27 42 +27
06FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 58 2 2 +2
26FEB26 20.00 C 0.00 0.00 0.00 15.76 +0.49 116 0 1,047 0
26FEB26 21.00 C 0.00 0.00 0.00 14.77 +0.50 109 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.77 +0.53 100 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.78 +0.50 93 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.78 +0.54 85 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.78 +0.53 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.79 +0.53 71 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.87 +0.59 70 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.80 +0.49 58 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.83 +0.47 53 0 0 0
26FEB26 30.00 C 5.50 5.92 5.50 5.71 +0.29 37 10 71 +2
26FEB26 31.00 C 0.00 0.00 0.00 4.79 +0.28 37 0 0 0
26FEB26 32.00 C 3.50 3.50 3.50 3.97 +0.33 38 1 12 +1
26FEB26 33.00 C 3.19 3.19 3.19 3.07 +0.15 34 19 137 -3
26FEB26 34.00 C 1.99 2.45 1.99 2.35 +0.18 34 18 160 +14
26FEB26 35.00 C 1.60 1.80 1.39 1.75 +0.21 34 747 3,303 +167
26FEB26 36.00 C 1.00 1.29 0.98 1.20 +0.12 33 843 2,970 +44
26FEB26 37.00 C 0.76 0.87 0.68 0.83 +0.09 33 489 8,702 +172
26FEB26 38.00 C 0.52 0.62 0.47 0.56 +0.04 34 429 3,293 +89
26FEB26 39.00 C 0.34 0.44 0.34 0.37 +0.03 34 190 7,006 +94
26FEB26 40.00 C 0.28 0.32 0.24 0.24 +0.02 35 1,096 7,694 +158
26FEB26 41.00 C 0.19 0.24 0.19 0.15 +0.01 35 418 3,500 -167
26FEB26 42.00 C 0.14 0.18 0.14 0.10 +0.01 36 19 10,494 +10
26FEB26 43.00 C 0.13 0.15 0.12 0.06 0.00 36 66 4,951 +21
26FEB26 44.00 C 0.11 0.12 0.11 0.04 0.00 37 40 4,472 +30
26FEB26 45.00 C 0.09 0.10 0.09 0.03 +0.01 38 55 13,190 +40
26FEB26 46.00 C 0.06 0.07 0.06 0.02 +0.01 39 140 2,536 +50
26FEB26 47.00 C 0.06 0.06 0.06 0.01 0.00 39 60 967 +60
26FEB26 48.00 C 0.05 0.05 0.05 0.01 0.00 41 19 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 0.00 0.00 0.00 0.01 0.00 46 1 2,889 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,362 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,963 0
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 92 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 99 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.81 +0.54 81 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.82 +0.55 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.83 +0.55 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.84 +0.54 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.87 +0.55 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.90 +0.49 58 0 15,807 0
30MAR26 26.00 C 0.00 0.00 0.00 9.93 +0.45 54 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.98 +0.45 51 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.04 +0.45 48 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.10 +0.51 45 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.01 +0.21 36 0 80 0
30MAR26 31.00 C 0.00 0.00 0.00 5.17 +0.20 36 0 2 0
30MAR26 32.00 C 4.50 4.50 4.50 4.38 +0.19 36 1 39 -1
30MAR26 33.00 C 0.00 0.00 0.00 3.66 +0.18 35 0 534 0
30MAR26 34.00 C 0.00 0.00 0.00 3.03 +0.15 35 0 642 0
30MAR26 35.00 C 2.20 2.51 2.20 2.43 +0.20 35 283 21,982 -32
30MAR26 36.00 C 1.70 2.03 1.70 1.97 +0.17 35 156 5,042 +84
30MAR26 37.00 C 1.47 1.60 1.35 1.55 +0.11 35 231 4,390 +3
30MAR26 38.00 C 1.19 1.29 1.16 1.19 +0.07 35 356 6,223 +171
30MAR26 39.00 C 0.96 1.04 0.96 0.90 +0.04 35 544 9,893 +499
30MAR26 40.00 C 0.77 0.85 0.72 0.67 +0.01 34 113 22,364 +34
30MAR26 41.00 C 0.58 0.66 0.58 0.49 0.00 34 23 5,683 +3
30MAR26 42.00 C 0.48 0.55 0.48 0.35 -0.02 34 279 5,847 +72
30MAR26 43.00 C 0.41 0.41 0.41 0.24 -0.03 34 1,086 5,802 +459
30MAR26 44.00 C 0.33 0.39 0.33 0.17 -0.03 34 131 11,148 -110
30MAR26 45.00 C 0.29 0.32 0.29 0.12 -0.03 34 177 10,686 +64
30MAR26 46.00 C 0.26 0.26 0.26 0.08 -0.03 33 3 3,048 +1
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 33 1,200 4,655 +410
30MAR26 48.00 C 0.20 0.20 0.20 0.04 -0.02 34 13 14,352 -9
30MAR26 49.00 C 0.19 0.19 0.19 0.02 -0.02 33 2 9,777 +2
30MAR26 50.00 C 0.14 0.16 0.14 0.01 -0.02 32 28 21,685 +19
30MAR26 52.50 C 0.11 0.12 0.11 0.01 -0.01 36 18 11,960 +4
30MAR26 55.00 C 0.07 0.09 0.07 0.01 0.00 39 119 26,934 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8,975 0
30MAR26 60.00 C 0.06 0.06 0.04 0.01 0.00 46 2 22,498 0
30MAR26 62.50 C 0.04 0.04 0.04 0.01 0.00 50 14 5,848 -14
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 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 0.00 0.00 0.00 0.01 0.00 58 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,645 0
30MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 64 1 3,657 -1
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 68 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 0.01 0.01 0.01 0.01 0.00 77 1 907 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 15.90 +0.57 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.91 +0.55 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.02 +0.64 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.97 +0.55 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.01 +0.55 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.05 +0.55 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.09 +0.54 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.19 +0.58 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.24 +0.45 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.35 +0.49 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.48 +0.45 40 0 507 0
29APR26 31.00 C 0.00 0.00 0.00 5.50 +0.25 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.76 +0.24 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.07 +0.22 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.46 +0.21 35 0 689 0
29APR26 35.00 C 2.80 2.99 2.77 2.93 +0.24 35 49 729 +49
29APR26 36.00 C 2.43 2.49 2.42 2.41 +0.15 35 600 875 +405
29APR26 37.00 C 1.78 2.02 1.78 2.01 +0.13 35 118 965 -99
29APR26 38.00 C 1.59 1.71 1.59 1.68 +0.11 35 6 2,134 0
29APR26 39.00 C 1.25 1.25 1.25 1.41 +0.09 36 57 696 -5
29APR26 40.00 C 1.20 1.20 1.20 1.18 +0.08 36 1 2,432 0
29APR26 41.00 C 1.01 1.02 0.97 1.00 +0.09 37 3 461 +2
29APR26 42.00 C 0.84 0.85 0.84 0.84 +0.09 38 20 1,907 -5
29APR26 43.00 C 0.70 0.70 0.70 0.70 +0.08 38 100 737 0
29APR26 44.00 C 0.63 0.63 0.61 0.59 +0.08 39 3 513 +1
29APR26 45.00 C 0.48 0.56 0.48 0.50 +0.08 39 104 1,268 -100
29APR26 46.00 C 0.00 0.00 0.00 0.42 +0.07 40 0 398 0
29APR26 47.00 C 0.00 0.00 0.00 0.36 +0.07 40 0 869 0
29APR26 48.00 C 0.38 0.38 0.38 0.30 +0.06 41 5 957 0
29APR26 49.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 142 0
29APR26 50.00 C 0.29 0.29 0.29 0.22 +0.05 42 6 2,036 0
29APR26 52.50 C 0.00 0.00 0.00 0.16 +0.05 43 0 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 2,373 0
29APR26 60.00 C 0.11 0.12 0.11 0.06 +0.02 47 11 144 +10
29APR26 62.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 16.13 +0.61 61 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.11 +0.55 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.16 +0.55 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.21 +0.55 50 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.27 +0.54 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.34 +0.53 46 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.44 +0.54 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.55 +0.52 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.68 +0.42 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.85 +0.40 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.06 +0.47 39 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 6.13 +0.25 35 0 159 0
29JUN26 32.00 C 0.00 0.00 0.00 5.46 +0.24 35 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.83 +0.24 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.26 +0.20 35 0 477 0
29JUN26 35.00 C 0.00 0.00 0.00 3.76 +0.22 35 0 397 0
29JUN26 36.00 C 3.25 3.35 3.21 3.27 +0.18 35 502 989 +400
29JUN26 37.00 C 2.70 2.89 2.70 2.86 +0.16 35 22 1,539 0
29JUN26 38.00 C 2.35 2.57 2.29 2.50 +0.14 36 67 5,190 -22
29JUN26 39.00 C 2.15 2.15 2.15 2.18 +0.10 36 2 1,368 +2
29JUN26 40.00 C 1.80 1.96 1.80 1.93 +0.10 36 31 3,389 +25
29JUN26 41.00 C 0.00 0.00 0.00 1.68 +0.06 37 0 661 0
29JUN26 42.00 C 1.37 1.47 1.37 1.46 +0.03 37 130 5,449 +128
29JUN26 43.00 C 0.00 0.00 0.00 1.27 +0.01 37 0 2,757 0
29JUN26 44.00 C 1.20 1.20 1.20 1.10 0.00 37 20 4,364 0
29JUN26 45.00 C 0.97 1.07 0.97 0.95 -0.02 37 561 11,867 -18
29JUN26 46.00 C 0.96 0.99 0.96 0.83 -0.03 38 9 1,716 +3
29JUN26 47.00 C 0.00 0.00 0.00 0.72 -0.04 38 0 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.05 38 0 4,903 0
29JUN26 49.00 C 0.71 0.71 0.71 0.54 -0.05 38 5 2,756 0
29JUN26 50.00 C 0.64 0.65 0.62 0.47 -0.06 38 94 24,180 +65
29JUN26 52.50 C 0.50 0.50 0.50 0.34 -0.06 39 2 4,304 +1
29JUN26 55.00 C 0.40 0.40 0.40 0.24 -0.06 39 1 10,666 +1
29JUN26 57.50 C 0.35 0.35 0.35 0.17 -0.07 40 1 3,546 0
29JUN26 60.00 C 0.30 0.30 0.30 0.13 -0.06 41 10 23,960 -10
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 14,023 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 15,257 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.05 41 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 52 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 16.48 +0.63 55 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 15.48 +0.56 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.57 +0.56 49 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 13.66 +0.55 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.72 +0.50 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.86 +0.41 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.07 +0.46 43 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 10.25 +0.45 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.45 +0.43 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.69 +0.42 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.96 +0.39 39 0 95 0
29SEP26 31.00 C 0.00 0.00 0.00 7.27 +0.40 39 0 93 0
29SEP26 32.00 C 0.00 0.00 0.00 6.71 +0.27 39 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 5.93 +0.25 37 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 5.37 +0.23 37 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 4.86 +0.22 37 0 100 0
29SEP26 36.00 C 0.00 0.00 0.00 4.46 +0.27 37 0 4,267 0
29SEP26 37.00 C 0.00 0.00 0.00 3.98 +0.19 37 0 474 0
29SEP26 38.00 C 0.00 0.00 0.00 3.61 +0.19 37 2,800 4,524 +2,792
29SEP26 39.00 C 0.00 0.00 0.00 3.27 +0.14 37 0 5,895 0
29SEP26 40.00 C 2.86 2.99 2.86 2.98 +0.12 37 58 2,910 +2
29SEP26 41.00 C 2.69 2.69 2.69 2.68 +0.10 37 1 984 0
29SEP26 42.00 C 2.28 2.28 2.28 2.40 +0.08 37 1 991 +1
29SEP26 43.00 C 2.08 2.08 2.08 2.15 +0.06 37 15 1,530 0
29SEP26 44.00 C 2.03 2.10 2.03 1.93 +0.05 37 26 2,800 +1
29SEP26 45.00 C 1.92 1.92 1.92 1.72 +0.02 37 10 2,989 -10
29SEP26 46.00 C 1.75 1.75 1.75 1.54 +0.01 37 10 1,424 0
29SEP26 47.00 C 0.00 0.00 0.00 1.37 -0.01 37 0 1,402 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 -0.01 37 0 1,959 0
29SEP26 49.00 C 1.33 1.33 1.33 1.09 -0.03 37 1 2,387 0
29SEP26 50.00 C 1.16 1.28 1.16 0.97 -0.04 37 6 17,185 +6
29SEP26 52.50 C 0.00 0.00 0.00 0.73 -0.05 37 0 3,005 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 -0.07 37 0 4,522 0
29SEP26 57.50 C 0.75 0.75 0.75 0.40 -0.07 37 1 449 +1
29SEP26 60.00 C 0.64 0.64 0.64 0.30 -0.07 37 1 6,763 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 935 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 2,602 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 302 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 392 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.05 37 0 318 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 1,069 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.04 37 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.76 +0.56 50 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 15.86 +0.56 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.98 +0.56 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.13 +0.47 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.29 +0.54 45 0 5 0
30DEC26 25.00 C 12.45 12.45 12.45 12.48 +0.72 44 1 14 0
30DEC26 26.00 C 0.00 0.00 0.00 11.67 +0.44 43 0 4 0
30DEC26 27.00 C 0.00 0.00 0.00 10.92 +0.47 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 10.15 +0.35 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 9.43 +0.42 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 +0.24 39 0 117 0
30DEC26 31.00 C 0.00 0.00 0.00 8.09 +0.38 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.47 +0.36 39 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 6.90 +0.35 38 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 6.33 +0.28 38 0 6 0
30DEC26 35.00 C 5.70 5.70 5.50 5.98 +0.27 39 6 718 0
30DEC26 36.00 C 5.07 5.07 5.07 5.50 +0.35 38 1 2,130 +1
30DEC26 37.00 C 4.60 4.98 4.60 5.04 +0.32 38 150 2,468 +44
30DEC26 38.00 C 0.00 0.00 0.00 4.55 +0.20 37 0 2,282 0
30DEC26 39.00 C 4.03 4.03 4.03 4.20 +0.19 37 2 1,308 +2
30DEC26 40.00 C 0.00 0.00 0.00 3.87 +0.16 37 0 775 0
30DEC26 41.00 C 0.00 0.00 0.00 3.55 +0.11 37 0 434 0
30DEC26 42.00 C 0.00 0.00 0.00 3.23 +0.07 37 0 578 0
30DEC26 43.00 C 3.05 3.05 3.05 2.94 +0.04 37 1 109 +1
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.02 37 0 334 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 -0.01 37 0 2,840 0
30DEC26 46.00 C 2.43 2.43 2.43 2.20 -0.04 37 1 16 +1
30DEC26 47.00 C 0.00 0.00 0.00 2.00 -0.06 36 0 183 0
30DEC26 48.00 C 0.00 0.00 0.00 1.80 -0.09 36 0 134 0
30DEC26 49.00 C 2.00 2.00 2.00 1.63 -0.10 36 10 150 +10
30DEC26 50.00 C 1.84 1.84 1.84 1.47 -0.12 36 3 896 0
30DEC26 52.50 C 1.56 1.56 1.56 1.13 -0.15 36 1 1,368 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.17 35 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.18 35 0 71 0
30DEC26 60.00 C 1.05 1.05 1.05 0.48 -0.20 35 10 688 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.19 34 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.19 34 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.17 34 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.16 34 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.14 33 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.13 33 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.12 33 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.10 33 0 290 0
TOTAL CALL 25,036 843,614 +6,772
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 820 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 869 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,078 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 -0.01 67 1 1,353 0
29JAN26 33.00 P 0.02 0.02 0.01 0.03 -0.03 60 31 3,308 -31
29JAN26 34.00 P 0.08 0.13 0.04 0.09 -0.07 53 286 4,472 +46
29JAN26 35.00 P 0.40 0.45 0.15 0.25 -0.15 46 1,901 9,826 +41
29JAN26 36.00 P 1.01 1.13 0.57 0.65 -0.36 37 256 9,029 +4
29JAN26 37.00 P 1.92 1.92 1.35 1.47 -0.43 37 615 8,413 -101
29JAN26 38.00 P 2.80 2.80 2.30 2.45 -0.35 46 72 11,068 -27
29JAN26 39.00 P 3.82 3.82 3.30 3.44 -0.45 0 31 6,976 -2,672
29JAN26 40.00 P 4.64 4.64 4.27 4.44 -0.36 0 1,481 6,205 -1,963
29JAN26 41.00 P 5.64 5.64 5.64 5.44 -0.34 0 1 801 -1,122
29JAN26 42.00 P 6.78 6.78 6.78 6.44 -0.34 0 4 1,281 -978
29JAN26 43.00 P 0.00 0.00 0.00 7.44 -0.34 0 0 164 0
29JAN26 44.00 P 0.00 0.00 0.00 8.44 -0.34 0 0 42 0
29JAN26 45.00 P 9.90 9.90 9.90 9.44 -0.34 0 2 1,494 -2
29JAN26 46.00 P 10.63 10.63 10.63 10.44 -0.34 0 1 778 0
29JAN26 47.00 P 11.40 11.40 11.40 11.44 -0.34 0 4 316 0
29JAN26 48.00 P 0.00 0.00 0.00 12.44 -0.34 0 0 458 0
29JAN26 49.00 P 0.00 0.00 0.00 13.44 -0.34 0 0 105 0
29JAN26 50.00 P 0.00 0.00 0.00 14.44 -0.34 0 0 84 0
29JAN26 52.50 P 0.00 0.00 0.00 16.94 -0.34 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 19.44 -0.34 0 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 21.94 -0.34 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 24.44 -0.34 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 26.94 -0.34 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 29.44 -0.34 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 31.94 -0.34 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 34.44 -0.34 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 36.94 -0.34 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 39.44 -0.34 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 41.94 -0.34 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 44.44 -0.34 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 46.94 -0.34 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 49.44 -0.34 0 0 0 0
30JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30JAN26 32.00 P 0.00 0.00 0.00 0.02 0.00 61 4 282 +4
30JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 196 0
30JAN26 34.00 P 0.17 0.17 0.07 0.11 -0.06 46 95 250 -3
30JAN26 35.00 P 0.45 0.51 0.25 0.29 -0.16 41 360 942 +222
30JAN26 36.00 P 0.99 1.09 0.68 0.68 -0.34 33 8 126 +5
30JAN26 37.00 P 0.00 0.00 0.00 1.48 -0.42 32 1 15 0
30JAN26 38.00 P 2.50 2.50 2.50 2.46 -0.34 42 5 11 -5
30JAN26 39.00 P 0.00 0.00 0.00 3.44 -0.45 0 5 11 -5
30JAN26 40.00 P 4.38 4.38 4.38 4.44 -0.36 0 3 2 -1
30JAN26 41.00 P 0.00 0.00 0.00 5.44 -0.34 0 0 0 0
30JAN26 42.00 P 0.00 0.00 0.00 6.44 -0.34 0 0 0 0
30JAN26 43.00 P 0.00 0.00 0.00 7.44 -0.38 0 0 0 0
30JAN26 44.00 P 0.00 0.00 0.00 8.44 -0.39 0 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 9.44 -0.39 0 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
06FEB26 26.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.04 42 3 3 +3
06FEB26 32.00 P 0.08 0.08 0.08 0.06 -0.05 41 5 15 +5
06FEB26 33.00 P 0.13 0.14 0.13 0.14 -0.08 39 30 107 +26
06FEB26 34.00 P 0.44 0.44 0.27 0.30 -0.12 37 325 186 0
06FEB26 35.00 P 0.80 0.81 0.53 0.60 -0.16 36 801 570 +142
06FEB26 36.00 P 1.06 1.06 1.06 1.06 -0.23 35 4 37 +4
06FEB26 37.00 P 0.00 0.00 0.00 1.75 -0.25 36 0 15 0
06FEB26 38.00 P 0.00 0.00 0.00 2.52 -0.42 32 1 1 +1
06FEB26 39.00 P 0.00 0.00 0.00 3.51 -0.38 39 5 5 +5
06FEB26 40.00 P 4.43 4.43 4.43 4.47 -0.33 41 3 3 +3
06FEB26 41.00 P 0.00 0.00 0.00 5.45 -0.33 43 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 6.44 -0.43 0 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 7.44 -0.43 0 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 8.44 -0.43 0 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 9.44 -0.43 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 300 0
26FEB26 26.00 P 0.02 0.02 0.02 0.01 0.00 45 100 115 +100
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 336 0
26FEB26 28.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 263 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 1,329 0
26FEB26 30.00 P 0.13 0.13 0.11 0.09 -0.04 38 200 2,230 +3
26FEB26 31.00 P 0.20 0.20 0.16 0.16 -0.05 37 49 505 +21
26FEB26 32.00 P 0.33 0.33 0.25 0.27 -0.07 36 482 1,415 +37
26FEB26 33.00 P 0.55 0.55 0.40 0.43 -0.11 34 575 2,958 +264
26FEB26 34.00 P 0.83 0.85 0.63 0.68 -0.14 33 827 6,600 +518
26FEB26 35.00 P 1.17 1.25 0.95 1.03 -0.20 32 1,765 10,431 +741
26FEB26 36.00 P 1.81 1.82 1.43 1.50 -0.27 31 1,078 5,306 -67
26FEB26 37.00 P 2.33 2.37 2.06 2.12 -0.34 31 184 17,099 +180
26FEB26 38.00 P 2.96 3.00 2.85 2.82 -0.33 31 21 7,519 +16
26FEB26 39.00 P 3.84 3.84 3.61 3.71 -0.37 33 4 9,397 +2
26FEB26 40.00 P 4.55 4.56 4.55 4.56 -0.44 32 15 12,594 +10
26FEB26 41.00 P 0.00 0.00 0.00 5.52 -0.33 34 0 3,424 0
26FEB26 42.00 P 6.80 6.85 6.61 6.48 -0.39 35 117 7,281 +2
26FEB26 43.00 P 7.96 7.96 7.96 7.45 -0.57 35 1 2,501 0
26FEB26 44.00 P 0.00 0.00 0.00 8.44 -0.43 0 0 450 0
26FEB26 45.00 P 0.00 0.00 0.00 9.44 -0.43 0 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.44 -0.42 0 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.44 -0.38 0 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.44 -0.42 0 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 13.44 -0.42 0 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 14.44 -0.42 0 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 16.94 -0.42 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.44 -0.42 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.94 -0.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.44 -0.42 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.94 -0.42 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.44 -0.42 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.94 -0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.44 -0.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.94 -0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.44 -0.42 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.94 -0.42 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.44 -0.42 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 318 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 183 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 161 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.04 38 1 16,618 0
30MAR26 26.00 P 0.11 0.11 0.11 0.04 -0.05 38 1 534 0
30MAR26 27.00 P 0.15 0.15 0.15 0.07 -0.07 37 3 389 +2
30MAR26 28.00 P 0.22 0.22 0.22 0.12 -0.09 37 3 474 +3
30MAR26 29.00 P 0.32 0.32 0.32 0.19 -0.12 36 22 561 0
30MAR26 30.00 P 0.44 0.44 0.37 0.31 -0.12 36 80 1,604 +56
30MAR26 31.00 P 0.61 0.61 0.51 0.47 -0.11 36 191 1,642 +15
30MAR26 32.00 P 0.80 0.80 0.69 0.69 -0.10 36 392 2,741 +21
30MAR26 33.00 P 1.08 1.08 0.93 0.94 -0.14 35 222 8,407 0
30MAR26 34.00 P 1.48 1.48 1.24 1.26 -0.15 35 143 8,758 +7
30MAR26 35.00 P 1.90 1.91 1.63 1.66 -0.20 34 245 29,136 -67
30MAR26 36.00 P 2.25 2.25 2.12 2.17 -0.21 34 17 5,955 +16
30MAR26 37.00 P 2.91 2.91 2.71 2.77 -0.24 34 164 8,093 +144
30MAR26 38.00 P 4.55 4.55 3.35 3.43 -0.33 34 54 15,301 0
30MAR26 39.00 P 0.00 0.00 0.00 4.16 -0.30 34 0 14,599 0
30MAR26 40.00 P 5.11 5.15 4.61 4.79 -0.32 30 17 26,278 +6
30MAR26 41.00 P 0.00 0.00 0.00 5.59 -0.52 28 0 6,586 0
30MAR26 42.00 P 0.00 0.00 0.00 6.64 -0.44 34 0 17,864 0
30MAR26 43.00 P 0.00 0.00 0.00 7.56 -0.46 34 1,000 4,623 -1,000
30MAR26 44.00 P 8.68 8.68 8.68 8.48 -0.43 32 2 4,764 0
30MAR26 45.00 P 0.00 0.00 0.00 9.46 -0.41 33 0 4,959 0
30MAR26 46.00 P 0.00 0.00 0.00 10.44 -0.42 0 0 1,760 0
30MAR26 47.00 P 0.00 0.00 0.00 11.44 -0.38 0 1,200 3,086 -924
30MAR26 48.00 P 0.00 0.00 0.00 12.44 -0.42 0 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.44 -0.44 0 0 4,824 0
30MAR26 50.00 P 14.47 14.47 14.37 14.78 -0.08 62 25 12,995 -5
30MAR26 52.50 P 17.39 17.39 17.20 16.94 -0.45 0 5 7,611 -3
30MAR26 55.00 P 0.00 0.00 0.00 19.44 -0.44 0 0 6,736 0
30MAR26 57.50 P 22.16 22.20 22.01 21.94 -0.44 0 120 640 -84
30MAR26 60.00 P 0.00 0.00 0.00 24.44 -0.44 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.94 -0.44 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.44 -0.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.94 -0.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.44 -0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.94 -0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.44 -0.44 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.94 -0.44 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.44 -0.44 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.94 -0.44 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.44 -0.44 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.94 -0.44 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.44 -0.44 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.94 -0.44 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.44 -0.44 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.94 -0.44 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.44 -0.44 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.94 -0.44 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.44 -0.44 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.94 -0.44 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.44 -0.44 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 51 0
29APR26 26.00 P 0.21 0.21 0.19 0.11 -0.03 37 21 24 +6
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
29APR26 28.00 P 0.33 0.33 0.33 0.25 -0.05 36 150 399 +150
29APR26 29.00 P 0.46 0.46 0.44 0.37 -0.07 36 180 236 +168
29APR26 30.00 P 0.58 0.58 0.54 0.53 -0.08 36 103 1,782 0
29APR26 31.00 P 0.77 0.77 0.77 0.73 -0.08 36 130 930 +100
29APR26 32.00 P 1.08 1.08 1.01 0.96 -0.10 35 102 2,336 +102
29APR26 33.00 P 0.00 0.00 0.00 1.24 -0.13 34 0 1,198 0
29APR26 34.00 P 1.81 1.81 1.55 1.60 -0.14 34 8 2,587 -6
29APR26 35.00 P 2.20 2.20 2.08 2.03 -0.17 34 1,126 4,239 +1,003
29APR26 36.00 P 2.53 2.53 2.52 2.54 -0.20 33 45 2,855 +45
29APR26 37.00 P 3.17 3.17 3.17 3.13 -0.23 34 3 2,745 0
29APR26 38.00 P 3.93 3.93 3.93 3.84 -0.23 35 6 1,411 +6
29APR26 39.00 P 4.44 4.44 4.44 4.50 -0.33 34 20 2,122 +20
29APR26 40.00 P 0.00 0.00 0.00 5.53 -0.25 39 0 345 0
29APR26 41.00 P 0.00 0.00 0.00 6.18 -0.25 37 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.91 -0.39 35 0 109 0
29APR26 43.00 P 0.00 0.00 0.00 7.78 -0.40 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.67 -0.40 35 0 2 0
29APR26 45.00 P 0.00 0.00 0.00 9.58 -0.43 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.50 -0.43 34 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 11.44 -0.42 0 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.55 -0.31 41 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.52 -0.36 41 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.78 -0.10 53 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 16.95 -0.44 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.44 -0.45 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.94 -0.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.44 -0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.94 -0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.44 -0.45 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.94 -0.45 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.44 -0.45 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.94 -0.45 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.44 -0.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.94 -0.45 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.44 -0.45 0 0 0 0
29JUN26 20.00 P 0.11 0.11 0.11 0.02 0.00 38 4 191 +4
29JUN26 21.00 P 0.14 0.14 0.14 0.03 0.00 37 1 141 +1
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 294 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 423 0
29JUN26 28.00 P 0.67 0.67 0.67 0.54 -0.05 36 60 1,054 0
29JUN26 29.00 P 0.87 0.87 0.83 0.74 -0.05 36 75 1,295 +15
29JUN26 30.00 P 1.08 1.09 0.99 0.97 -0.07 36 79 2,396 +10
29JUN26 31.00 P 1.35 1.35 1.35 1.23 -0.09 36 45 1,596 0
29JUN26 32.00 P 1.56 1.56 1.50 1.53 -0.09 35 94 3,479 +94
29JUN26 33.00 P 0.00 0.00 0.00 1.86 -0.13 35 0 6,462 0
29JUN26 34.00 P 2.47 2.47 2.30 2.26 -0.14 35 51 10,297 +31
29JUN26 35.00 P 2.95 2.95 2.71 2.72 -0.17 34 12 10,223 +10
29JUN26 36.00 P 3.47 3.53 3.20 3.25 -0.17 34 164 5,911 +125
29JUN26 37.00 P 0.00 0.00 0.00 3.84 -0.21 35 0 11,929 0
29JUN26 38.00 P 0.00 0.00 0.00 4.48 -0.23 35 0 10,521 0
29JUN26 39.00 P 0.00 0.00 0.00 5.13 -0.28 35 0 6,116 0
29JUN26 40.00 P 6.31 6.31 6.31 5.87 -0.33 35 1 11,069 -1
29JUN26 41.00 P 0.00 0.00 0.00 6.65 -0.28 36 0 9,044 0
29JUN26 42.00 P 0.00 0.00 0.00 7.42 -0.36 36 0 2,357 0
29JUN26 43.00 P 0.00 0.00 0.00 8.25 -0.36 36 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 -0.37 36 0 3,126 0
29JUN26 45.00 P 10.26 10.26 10.26 10.29 -0.03 42 8 17,884 +8
29JUN26 46.00 P 0.00 0.00 0.00 10.82 -0.39 36 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 11.78 -0.33 37 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.62 -0.40 36 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.54 -0.41 35 0 890 0
29JUN26 50.00 P 14.95 14.95 14.95 14.78 -0.11 43 2 5,254 0
29JUN26 52.50 P 0.00 0.00 0.00 16.99 -0.40 39 0 3,110 0
29JUN26 55.00 P 19.67 19.67 19.67 19.45 -0.44 39 1 459 -1
29JUN26 57.50 P 0.00 0.00 0.00 21.94 -0.44 0 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 24.44 -0.44 0 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 26.94 -0.44 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 29.44 -0.45 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.94 -0.45 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.44 -0.45 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.94 -0.45 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.44 -0.45 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.94 -0.45 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.44 -0.45 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.94 -0.44 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.44 -0.44 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.94 -0.44 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.44 -0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.94 -0.44 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.44 -0.44 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.94 -0.44 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.44 -0.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.94 -0.44 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.44 -0.44 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.94 -0.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.44 -0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 1,002 0
29SEP26 21.00 P 0.32 0.32 0.32 0.17 -0.01 39 30 237 0
29SEP26 22.00 P 0.37 0.37 0.37 0.25 0.00 39 30 318 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.01 39 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.01 39 0 46 0
29SEP26 25.00 P 0.68 0.68 0.68 0.59 -0.02 39 30 228 +30
29SEP26 26.00 P 0.80 0.80 0.80 0.75 -0.03 39 100 381 +100
29SEP26 27.00 P 0.00 0.00 0.00 0.95 -0.03 39 0 487 0
29SEP26 28.00 P 1.17 1.17 1.15 1.14 -0.06 38 72 491 -2
29SEP26 29.00 P 1.35 1.41 1.35 1.37 -0.07 37 13 783 -3
29SEP26 30.00 P 1.68 1.68 1.62 1.64 -0.06 37 11 1,276 +11
29SEP26 31.00 P 0.00 0.00 0.00 1.95 -0.06 37 0 564 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 -0.08 36 0 1,316 0
29SEP26 33.00 P 2.86 2.86 2.86 2.68 -0.09 36 115 3,528 +90
29SEP26 34.00 P 0.00 0.00 0.00 3.11 -0.14 36 0 1,409 0
29SEP26 35.00 P 3.56 3.56 3.55 3.59 -0.16 36 2,002 7,045 +2,000
29SEP26 36.00 P 0.00 0.00 0.00 4.12 -0.18 36 0 15,467 0
29SEP26 37.00 P 0.00 0.00 0.00 4.69 -0.16 36 0 5,182 0
29SEP26 38.00 P 0.00 0.00 0.00 5.31 -0.20 36 2,800 6,688 +2,800
29SEP26 39.00 P 6.23 6.23 6.03 5.99 -0.22 36 20 9,065 -20
29SEP26 40.00 P 0.00 0.00 0.00 6.68 -0.26 36 0 4,267 0
29SEP26 41.00 P 0.00 0.00 0.00 7.22 -0.22 35 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.13 -0.31 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 8.91 -0.31 37 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 9.71 -0.33 37 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.51 -0.35 37 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.26 -0.45 36 0 345 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 -0.40 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 -0.38 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.84 -0.48 36 0 892 0
29SEP26 50.00 P 15.30 15.30 15.20 14.81 -0.38 37 50 9,226 -50
29SEP26 52.50 P 0.00 0.00 0.00 17.08 -0.42 36 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.50 -0.40 37 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.95 -0.44 37 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.44 -0.45 0 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 26.94 -0.44 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.44 -0.45 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.94 -0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.44 -0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.94 -0.45 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.44 -0.45 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.94 -0.45 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.44 -0.45 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.94 -0.45 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.44 -0.45 0 0 0 0
30DEC26 20.00 P 0.41 0.41 0.41 0.25 -0.06 39 10 127 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.08 39 0 6 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.08 39 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.10 39 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.10 39 0 60 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.08 39 0 1,166 0
30DEC26 26.00 P 1.22 1.22 1.22 1.14 -0.06 39 3 145 +3
30DEC26 27.00 P 0.00 0.00 0.00 1.34 -0.08 38 0 88 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.06 38 0 522 0
30DEC26 29.00 P 1.86 1.92 1.86 1.88 -0.10 38 15 252 -10
30DEC26 30.00 P 2.22 2.22 2.22 2.18 -0.11 37 1 3,487 0
30DEC26 31.00 P 2.66 2.66 2.66 2.53 -0.12 37 120 301 +107
30DEC26 32.00 P 3.05 3.05 3.05 2.93 -0.10 37 95 2,426 +8
30DEC26 33.00 P 0.00 0.00 0.00 3.32 -0.12 37 0 824 0
30DEC26 34.00 P 0.00 0.00 0.00 3.79 -0.09 37 0 654 0
30DEC26 35.00 P 4.34 4.34 4.33 4.26 -0.15 36 2 3,123 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.77 -0.17 36 0 2,269 0
30DEC26 37.00 P 0.00 0.00 0.00 5.37 -0.12 36 0 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 5.97 -0.18 36 0 1,522 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 -0.19 36 0 1,823 0
30DEC26 40.00 P 0.00 0.00 0.00 7.10 -0.43 35 0 1,932 0
30DEC26 41.00 P 0.00 0.00 0.00 7.99 -0.28 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.72 -0.30 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.47 -0.31 37 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 10.28 -0.29 37 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.04 -0.32 37 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 -0.34 37 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 12.65 -0.35 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.49 -0.36 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.34 -0.34 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.20 -0.36 37 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 17.39 -0.39 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.64 -0.41 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.95 -0.51 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.44 -0.45 0 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 26.94 -0.44 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.44 -0.45 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.94 -0.45 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.44 -0.45 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.94 -0.45 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.44 -0.45 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.94 -0.45 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.44 -0.45 0 0 0 0
TOTAL PUT 23,679 670,495 +600
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$ 22.88
29JAN26 10.00 C 0.00 0.00 0.00 12.88 +0.14 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 12.40 +0.16 455 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 11.88 +0.14 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 11.38 +0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 10.88 +0.14 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 10.38 +0.14 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.88 +0.14 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 9.39 +0.15 287 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.88 +0.14 0 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 8.48 +0.24 369 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.88 +0.01 0 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 7.40 +0.16 241 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 6.88 +0.14 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 6.38 +0.14 0 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 5.88 +0.14 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 5.38 +0.01 0 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 4.88 +0.14 0 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 4.38 +0.13 0 0 10 0
29JAN26 19.00 C 3.93 3.93 3.93 3.88 +0.02 0 2 9 0
29JAN26 19.50 C 0.00 0.00 0.00 3.42 +0.17 127 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 2.88 +0.13 0 0 33 0
29JAN26 21.00 C 1.70 1.70 1.70 1.89 +0.15 56 2 10 -2
29JAN26 22.00 C 1.23 1.23 1.23 1.00 +0.06 63 1 18 0
29JAN26 23.00 C 0.55 0.55 0.34 0.39 0.00 65 2 224 -1
29JAN26 24.00 C 0.21 0.35 0.21 0.11 -0.02 68 5 67 -2
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 14 0
29JAN26 26.00 C 0.04 0.04 0.04 0.01 0.00 82 2 14 -2
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JAN26 30.00 C 0.01 0.01 0.01 0.01 0.00 156 6 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 - 188 0 0 -
26FEB26 11.00 C 0.00 0.00 0.00 12.00 +0.09 143 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.43 +0.19 108 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.91 +0.14 74 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.47 +0.20 111 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.93 +0.01 88 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.39 +0.12 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.89 +0.11 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.48 +0.20 88 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.93 +0.06 65 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.44 +0.16 65 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.98 +0.07 71 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.45 +0.10 58 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.95 +0.18 53 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.38 +0.01 0 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.12 +0.26 67 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.44 +0.16 36 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.19 +0.23 61 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.57 +0.11 45 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.25 +0.22 52 0 12 0
26FEB26 21.00 C 0.00 0.00 0.00 2.43 +0.11 49 0 2 0
26FEB26 22.00 C 1.75 2.00 1.75 1.82 +0.10 50 13 12 -1
26FEB26 23.00 C 1.43 1.47 1.19 1.31 +0.06 51 8 13 +5
26FEB26 24.00 C 0.88 1.08 0.88 0.96 +0.05 53 14 37 +11
26FEB26 25.00 C 0.61 0.62 0.61 0.65 +0.04 53 2 23 +1
26FEB26 26.00 C 0.00 0.00 0.00 0.43 +0.03 53 0 6 0
26FEB26 27.00 C 0.00 0.00 0.00 0.27 +0.02 52 0 10 0
26FEB26 28.00 C 0.38 0.38 0.25 0.17 +0.02 53 4 10 +1
26FEB26 29.00 C 0.20 0.20 0.20 0.10 +0.01 52 1 2 +1
26FEB26 30.00 C 0.00 0.00 0.00 0.06 0.00 52 0 3 0
26FEB26 31.00 C 0.12 0.14 0.12 0.04 0.00 53 5 8 -2
26FEB26 32.00 C 0.10 0.12 0.08 0.02 - 52 11 7 -
30MAR26 3.90 C 0.00 0.00 0.00 19.00 +0.09 130 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.90 +0.14 116 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.89 +0.20 220 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.79 +0.13 216 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.62 +0.16 170 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.61 +0.19 218 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.41 0.00 149 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.39 +0.23 204 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.20 +0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.13 +0.10 166 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.12 +0.10 206 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.97 +0.12 185 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.74 +0.22 186 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.41 -0.04 118 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 17.16 +0.14 109 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.98 +0.21 165 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.67 +0.12 122 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.43 +0.01 128 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 16.17 +0.15 111 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.00 +0.22 152 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.77 +0.22 153 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.44 +0.08 118 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 15.26 +0.12 141 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.02 +0.24 140 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.81 +0.27 144 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.42 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 14.25 +0.22 123 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.04 +0.25 128 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.72 +0.10 106 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.45 +0.14 94 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 13.14 +0.10 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.93 +0.09 59 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.52 +0.17 104 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.05 +0.14 103 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.52 +0.22 92 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.92 0.00 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.47 +0.16 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.01 +0.09 74 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.39 +0.07 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.14 +0.31 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.48 +0.14 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.00 +0.13 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.51 +0.13 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.98 +0.02 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.48 +0.13 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.01 +0.04 40 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.80 +0.37 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.19 +0.06 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.71 +0.12 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.38 +0.10 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.97 -0.05 48 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.70 +0.20 52 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.02 +0.15 51 0 39 0
30MAR26 22.00 C 0.00 0.00 0.00 2.47 +0.14 52 0 57 0
30MAR26 23.00 C 0.00 0.00 0.00 1.96 +0.08 52 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 1.61 +0.09 54 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.29 +0.08 54 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.00 +0.07 54 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 0.77 +0.06 54 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 0.58 +0.04 54 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 0.44 +0.04 54 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 0.33 +0.03 54 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.24 +0.02 53 0 2 0
30MAR26 32.00 C 0.38 0.38 0.38 0.18 - 53 3 3 -
29APR26 14.50 C 0.00 0.00 0.00 8.66 +0.32 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.08 +0.14 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.56 +0.09 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.69 +0.27 48 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.25 +0.21 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.93 +0.18 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.36 +0.13 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.99 +0.13 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.68 +0.17 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.29 +0.12 49 0 0 0
29APR26 20.00 C 4.11 4.11 3.93 3.97 +0.04 49 10 25 +10
29APR26 21.00 C 0.00 0.00 0.00 3.43 +0.16 52 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.91 +0.14 52 0 0 0
29APR26 23.00 C 2.49 2.66 2.49 2.42 +0.10 52 2 164 +2
29APR26 24.00 C 0.00 0.00 0.00 2.04 +0.08 53 0 21 0
29APR26 25.00 C 2.02 2.02 2.02 1.72 +0.08 54 1 243 0
29APR26 26.00 C 0.00 0.00 0.00 1.42 +0.08 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.16 +0.07 54 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.94 +0.06 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 +0.06 53 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.61 +0.05 53 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.49 +0.04 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.38 - 53 0 0 -
29JUN26 4.60 C 0.00 0.00 0.00 18.39 +0.20 130 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.23 +0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.15 +0.12 107 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.13 +0.11 135 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.05 +0.20 138 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.74 +0.19 117 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.41 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 17.18 +0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.98 +0.20 100 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.70 +0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.45 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 16.18 +0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.00 +0.19 91 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.77 +0.20 93 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.46 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 15.26 +0.07 84 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.02 +0.20 84 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.81 +0.09 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.42 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.26 +0.17 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.04 +0.18 77 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.74 +0.11 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.55 +0.20 74 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.31 +0.19 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.04 +0.17 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.52 +0.05 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.08 +0.17 64 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.61 +0.17 64 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.03 +0.11 45 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.59 +0.06 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.05 +0.07 43 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.62 +0.15 49 2 1 -1
29JUN26 14.00 C 0.00 0.00 0.00 9.14 +0.23 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.71 +0.15 50 2 1 -2
29JUN26 15.00 C 0.00 0.00 0.00 8.23 +0.10 48 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.80 +0.11 48 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.39 +0.15 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.02 +0.12 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.57 +0.12 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.18 +0.09 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.84 +0.10 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.48 +0.06 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.18 +0.12 51 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.86 +0.09 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.56 +0.10 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.01 +0.08 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.14 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.05 +0.07 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.66 +0.05 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.34 +0.05 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.05 +0.08 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.77 +0.08 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.52 +0.07 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.31 +0.08 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.11 +0.05 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.93 +0.06 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.79 - 52 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 14.48 +0.14 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.26 +0.15 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.04 +0.18 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.75 +0.12 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.55 +0.20 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.31 +0.19 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.04 +0.17 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.54 +0.07 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.08 +0.17 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.61 +0.17 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.10 +0.16 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.60 +0.07 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.14 +0.13 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.72 +0.13 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.32 +0.18 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.86 +0.13 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.46 +0.13 49 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.07 +0.16 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 +0.19 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.30 +0.11 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.00 +0.14 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.65 +0.17 50 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.32 +0.11 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.04 +0.09 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.73 +0.10 50 1 1 +1
29SEP26 19.50 C 0.00 0.00 0.00 5.44 +0.15 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.14 +0.07 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.66 +0.11 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.24 +0.13 51 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 3.76 +0.06 51 1 3 +1
29SEP26 24.00 C 0.00 0.00 0.00 3.43 +0.07 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.10 +0.03 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.84 +0.05 53 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.56 +0.06 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.30 +0.06 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.05 +0.06 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.84 +0.04 53 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.65 +0.10 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.42 - 52 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 11.64 +0.16 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.18 +0.15 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.75 +0.16 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.33 +0.20 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.92 +0.20 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.48 +0.16 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.15 +0.21 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.78 +0.19 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.42 +0.20 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.05 +0.17 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.73 +0.14 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.38 +0.09 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.12 +0.16 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.82 +0.15 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.49 +0.08 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.22 +0.09 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.99 +0.11 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.77 +0.14 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.29 +0.12 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.81 +0.07 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.48 +0.08 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 -0.04 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 -0.03 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.51 -0.02 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.25 +0.01 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.01 +0.04 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 +0.04 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 +0.05 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.03 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 - 52 0 0 -
TOTAL CALL 100 2,297 +20
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 448 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 424 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 378 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 356 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 336 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 316 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 297 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 278 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 259 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 242 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 224 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 208 0 64 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 77 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 103 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 34 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29JAN26 20.00 P 0.01 0.01 0.01 0.01 0.00 88 4 48 -4
29JAN26 21.00 P 0.04 0.04 0.04 0.02 -0.02 68 2 33 -2
29JAN26 22.00 P 0.05 0.14 0.05 0.13 -0.09 66 4 7 0
29JAN26 23.00 P 0.40 0.40 0.28 0.53 -0.14 69 3 195 +1
29JAN26 24.00 P 0.00 0.00 0.00 1.26 -0.16 75 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 2.14 -0.19 70 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 3.12 -0.24 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.24 -0.14 165 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.15 -0.14 146 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.23 -0.08 210 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.14 -0.26 175 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.36 +0.05 303 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.14 - 210 0 0 -
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 92 10 9 -10
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 0.00 53 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 30 0
26FEB26 19.00 P 0.00 0.00 0.00 0.16 0.00 52 0 16 0
26FEB26 19.50 P 0.13 0.13 0.13 0.22 -0.02 51 1 67 0
26FEB26 20.00 P 0.20 0.32 0.18 0.31 -0.02 51 8 14 -4
26FEB26 21.00 P 0.50 0.50 0.45 0.55 -0.04 51 2 9 0
26FEB26 22.00 P 0.85 1.04 0.70 0.90 -0.05 51 22 24 +22
26FEB26 23.00 P 0.00 0.00 0.00 1.44 -0.06 53 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 2.07 -0.08 54 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.78 -0.10 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.59 -0.11 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.35 -0.24 53 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.30 -0.22 57 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.33 -0.01 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.29 -0.11 69 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.36 -0.15 81 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.39 - 90 0 0 -
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 68 15 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 55 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 0.00 53 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 0.00 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 0.00 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.17 0.00 53 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 0.00 53 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.29 -0.01 52 0 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.38 -0.01 53 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.48 -0.01 53 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.60 -0.01 52 0 7 0
30MAR26 20.00 P 0.72 0.72 0.72 0.73 -0.02 52 10 69 -10
30MAR26 21.00 P 0.00 0.00 0.00 1.07 -0.02 52 0 15 0
30MAR26 22.00 P 1.30 1.30 1.22 1.51 -0.02 53 3 14 -1
30MAR26 23.00 P 1.90 1.90 1.90 2.07 -0.03 54 1 1 +1
30MAR26 24.00 P 0.00 0.00 0.00 2.68 -0.04 55 0 33 0
30MAR26 25.00 P 3.35 3.35 3.30 3.35 -0.08 56 4 4 +4
30MAR26 26.00 P 0.00 0.00 0.00 4.10 -0.08 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.87 +0.04 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.70 -0.07 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.64 -0.03 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.56 0.00 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.36 -0.27 59 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.39 - 64 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29APR26 15.00 P 0.11 0.11 0.11 0.11 0.00 53 3 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.19 -0.01 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.40 0.00 52 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.50 -0.01 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.61 -0.01 52 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.88 -0.01 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.04 -0.02 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.42 -0.01 52 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 1.87 -0.05 52 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 2.44 -0.04 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.08 -0.03 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.71 -0.09 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.39 -0.15 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.23 -0.08 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.01 -0.11 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.86 -0.13 57 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.78 -0.07 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.51 -0.17 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.42 - 56 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 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 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 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 0.00 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 53 0 7 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 0.00 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 0.00 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 0.00 52 0 73 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 0.00 52 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.40 0.00 52 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 0.00 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.58 -0.01 52 0 0 0
29JUN26 17.00 P 0.62 0.62 0.62 0.69 0.00 52 1 1 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.82 0.00 52 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.95 -0.01 51 0 61 0
29JUN26 18.50 P 0.00 0.00 0.00 1.10 -0.01 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.27 -0.01 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.45 -0.01 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 1.64 -0.02 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.06 -0.08 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.57 -0.08 51 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.15 -0.07 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.77 -0.02 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.45 0.00 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.17 +0.03 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.85 -0.18 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.62 -0.17 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.42 -0.18 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.25 -0.19 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.11 -0.11 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.99 - 56 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.01 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.01 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 -0.01 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.02 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.74 -0.02 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 -0.02 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 -0.02 51 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 -0.03 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.47 -0.03 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.64 -0.03 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.04 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.05 -0.03 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 -0.03 51 0 13 0
29SEP26 21.00 P 2.78 2.78 2.78 2.79 -0.03 52 3 6 +3
29SEP26 22.00 P 0.00 0.00 0.00 3.34 -0.07 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.92 -0.06 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.57 -0.06 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 -0.06 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.96 -0.07 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.67 -0.09 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.44 -0.08 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.19 -0.10 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.02 -0.10 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.82 -0.12 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.66 - 56 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.01 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.02 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 -0.02 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.07 -0.03 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.22 -0.03 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.04 51 0 0 0
30DEC26 18.00 P 1.76 1.76 1.76 1.90 -0.04 51 1 0 -1
30DEC26 18.50 P 0.00 0.00 0.00 2.10 -0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 -0.03 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.05 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 -0.05 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 -0.06 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.89 -0.06 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.50 -0.09 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.14 -0.10 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.07 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 -0.02 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.25 -0.09 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.99 -0.10 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.76 -0.10 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.54 -0.10 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.35 -0.11 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.18 - 56 0 0 -
TOTAL PUT 97 2,911 0
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$ 3.85
29JAN26 2.80 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.96 +0.05 222 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.87 +0.06 233 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 +0.06 209 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.66 +0.05 156 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.56 +0.05 135 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.46 +0.05 113 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.25 +0.05 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.15 +0.04 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 +0.03 35 0 60 0
29JAN26 3.90 C 0.01 0.01 0.01 0.03 +0.02 44 50 84 -50
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 67 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 133 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 161 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.06 +0.04 53 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.96 +0.04 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.87 +0.05 55 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.13 +0.03 22 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 +0.02 22 0 1 0
26FEB26 4.00 C 0.05 0.05 0.05 0.04 +0.01 20 20 333 +20
26FEB26 4.10 C 0.02 0.02 0.02 0.02 0.00 21 50 76 +47
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 +0.05 50 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 +0.04 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.50 +0.05 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR26 3.90 C 0.16 0.16 0.14 0.14 +0.02 24 60 110 +60
30MAR26 4.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.29 +0.03 25 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 +0.03 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 +0.05 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 +0.05 31 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 +0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 +0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.05 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.77 +0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.31 +0.03 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.81 +0.07 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.06 28 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.03 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
TOTAL CALL 180 4,256 +77
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 238 0
29JAN26 3.80 P 0.00 0.00 0.00 0.02 -0.02 35 0 124 0
29JAN26 3.90 P 0.06 0.06 0.06 0.08 -0.03 45 10 232 -10
29JAN26 4.00 P 0.00 0.00 0.00 0.15 -0.05 0 0 18 0
29JAN26 4.10 P 0.00 0.00 0.00 0.25 -0.05 0 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.36 -0.04 86 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.46 -0.04 103 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.56 -0.04 119 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.66 -0.04 134 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.76 -0.04 149 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.86 -0.04 163 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.96 -0.04 176 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.06 -0.04 189 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.16 -0.04 201 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.41 -0.04 231 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.66 -0.04 258 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.91 -0.04 283 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 85 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 -0.02 23 0 224 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 -0.04 22 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.12 -0.03 22 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.27 -0.05 23 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 -0.05 24 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.04 29 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.04 34 0 0 -12
26FEB26 4.50 P 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.76 -0.04 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 -0.04 46 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.96 -0.04 49 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.16 -0.04 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.41 -0.04 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.66 -0.04 72 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.91 -0.04 79 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 -0.03 23 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.02 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.38 -0.03 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 -0.06 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.03 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.96 -0.04 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.06 -0.04 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 -0.04 42 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.41 -0.04 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.66 -0.04 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.91 -0.04 58 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 -0.03 24 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 -0.03 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 -0.04 22 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.66 -0.05 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.87 -0.03 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.06 -0.04 34 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 30 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 -0.04 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 -0.06 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.17 -0.05 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 -0.05 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 -0.04 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.65 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 -0.01 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.03 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 -0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.46 -0.04 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 -0.05 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 -0.05 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.01 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 -0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.04 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 -0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.97 -0.05 36 0 0 0
TOTAL PUT 10 3,084 -22
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 15.41 +0.01 308 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 14.91 +0.01 295 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 14.40 0.00 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.90 0.00 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.91 +0.01 224 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.90 -0.01 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.90 -0.01 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.91 0.00 161 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.90 -0.01 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 6.90 0.00 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 5.90 -0.01 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 4.90 -0.02 0 0 41 0
29JAN26 30.00 C 3.88 3.88 3.88 3.90 0.00 0 50 362 -50
29JAN26 31.00 C 0.00 0.00 0.00 2.90 -0.01 0 0 535 0
29JAN26 32.00 C 0.00 0.00 0.00 1.94 +0.02 51 0 310 0
29JAN26 33.00 C 1.05 1.05 0.93 0.93 0.00 26 70 457 0
29JAN26 34.00 C 0.39 0.39 0.24 0.26 -0.02 30 85 222 +6
29JAN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 102 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 14.63 -0.11 118 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.11 -0.11 110 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 12.96 0.00 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.98 -0.25 69 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.13 -0.16 87 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.95 -0.30 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.98 -0.11 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.02 -0.18 51 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.97 -0.21 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.00 -0.15 35 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 5.01 -0.11 30 0 170 0
26FEB26 30.00 C 0.00 0.00 0.00 4.02 -0.01 26 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 3.03 +0.02 21 0 263 0
26FEB26 32.00 C 0.00 0.00 0.00 2.11 0.00 19 0 229 0
26FEB26 33.00 C 1.57 1.57 1.33 1.30 -0.01 18 27 1,008 0
26FEB26 34.00 C 0.89 0.89 0.75 0.71 -0.03 18 85 164 +3
26FEB26 35.00 C 0.43 0.51 0.37 0.34 -0.03 18 225 638 +165
26FEB26 36.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 528 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 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 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.52 +0.06 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.01 0.00 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.50 +0.03 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.99 0.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.63 -0.11 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.11 -0.11 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.03 -0.04 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.04 -0.19 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.13 -0.16 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.05 -0.20 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.08 -0.01 39 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.09 -0.11 36 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 7.11 -0.07 33 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.14 -0.01 30 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 5.12 -0.01 24 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 4.15 +0.04 21 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 3.21 +0.12 19 0 246 0
30MAR26 32.00 C 0.00 0.00 0.00 2.35 +0.01 18 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 1.63 0.00 18 0 170 0
30MAR26 34.00 C 1.10 1.10 1.06 1.07 0.00 18 36 313 +28
30MAR26 35.00 C 0.68 0.68 0.68 0.66 -0.01 18 60 223 +3
30MAR26 36.00 C 0.39 0.39 0.39 0.37 -0.01 18 1 241 +1
30MAR26 37.00 C 0.24 0.24 0.24 0.20 0.00 18 120 135 +120
30MAR26 38.00 C 0.00 0.00 0.00 0.10 0.00 18 0 20 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.11 0.00 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.15 -0.08 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.13 -0.16 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.18 -0.07 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.20 +0.04 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.15 -0.05 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.22 +0.04 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.22 -0.01 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.26 +0.04 23 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 4.27 -0.02 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.29 -0.08 16 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 2.53 0.00 17 0 200 0
29APR26 33.00 C 1.99 1.99 1.99 1.82 -0.01 17 10 24 0
29APR26 34.00 C 0.00 0.00 0.00 1.27 0.00 17 0 122 0
29APR26 35.00 C 0.00 0.00 0.00 0.83 -0.02 17 0 96 0
29APR26 36.00 C 0.68 0.68 0.68 0.52 0.00 17 14 117 0
29APR26 37.00 C 0.36 0.36 0.36 0.30 -0.01 17 100 143 +85
29APR26 38.00 C 0.28 0.28 0.28 0.17 0.00 17 10 33 +10
29APR26 39.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 17 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.66 +0.07 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.09 -0.05 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.63 -0.11 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.13 -0.09 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.15 +0.01 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.18 -0.05 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.19 -0.10 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.23 -0.02 36 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.21 +0.02 31 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.23 -0.02 28 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.26 +0.01 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.26 -0.01 22 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.31 0.00 21 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 4.38 +0.02 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 3.50 -0.02 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 2.69 +0.01 17 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.94 +0.04 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.43 -0.01 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.97 -0.02 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.64 -0.01 16 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.41 -0.01 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 -0.01 16 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.15 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.84 +0.25 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.15 +0.01 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.63 -0.20 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.13 -0.09 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.16 -0.17 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.18 -0.05 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.19 -0.10 32 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.23 -0.02 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.27 +0.04 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.26 -0.02 26 0 0 0
29SEP26 27.00 C 7.25 7.25 7.25 7.29 +0.04 24 2 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.35 +0.03 22 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.40 +0.03 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.46 +0.01 18 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.70 +0.05 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.87 0.00 17 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.27 0.00 17 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.81 +0.04 17 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 1.35 -0.01 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.03 0.00 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 0.00 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 +0.01 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.16 -0.17 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.18 -0.05 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.20 -0.09 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.23 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.32 +0.09 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.26 -0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.29 +0.02 20 0 0 0
30DEC26 28.00 C 6.30 6.30 6.30 6.36 +0.04 19 10 10 +10
30DEC26 29.00 C 0.00 0.00 0.00 5.50 +0.13 18 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.64 +0.13 17 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 3.83 +0.05 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.16 -0.02 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.59 -0.02 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 -0.09 16 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 1.63 -0.03 16 0 19 0
30DEC26 36.00 C 1.42 1.42 1.42 1.29 -0.03 16 2 5 +2
30DEC26 37.00 C 0.00 0.00 0.00 1.01 -0.05 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 -0.03 16 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 -0.02 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 -0.01 17 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.01 16 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
TOTAL CALL 907 10,863 +383
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 236 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 193 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 586 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,092 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 104 0
29JAN26 34.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 33 0
29JAN26 35.00 P 0.00 0.00 0.00 1.15 -0.01 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 3.12 +0.02 65 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 4.12 +0.01 81 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 5.13 +0.03 102 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 6.10 -0.01 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.05 0.01 0.00 20 37 460 -4
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 19 0 457 0
26FEB26 32.00 P 0.11 0.11 0.11 0.12 -0.01 18 7 324 -7
26FEB26 33.00 P 0.30 0.30 0.30 0.32 -0.02 18 10 881 +6
26FEB26 34.00 P 0.64 0.67 0.61 0.74 -0.02 18 197 189 +58
26FEB26 35.00 P 0.00 0.00 0.00 1.39 -0.03 19 0 400 0
26FEB26 36.00 P 2.01 2.22 2.01 2.23 -0.02 21 200 200 +200
26FEB26 37.00 P 0.00 0.00 0.00 3.16 -0.01 23 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 4.22 +0.11 32 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 5.13 +0.03 30 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 6.10 -0.01 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 7.10 -0.01 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 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 58 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 51 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 0.00 0.00 0.00 0.01 0.00 35 0 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 0.08 0.08 0.08 0.02 0.00 19 5 429 -5
30MAR26 30.00 P 0.10 0.10 0.10 0.05 0.00 18 200 423 -200
30MAR26 31.00 P 0.17 0.17 0.17 0.13 0.00 18 200 296 -137
30MAR26 32.00 P 0.26 0.26 0.26 0.29 0.00 18 200 698 +150
30MAR26 33.00 P 0.49 0.58 0.49 0.57 +0.01 18 619 704 +507
30MAR26 34.00 P 0.96 0.99 0.96 1.00 -0.01 18 162 228 +153
30MAR26 35.00 P 0.00 0.00 0.00 1.63 0.00 19 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 2.37 -0.03 19 0 5 0
30MAR26 37.00 P 0.00 0.00 0.00 3.23 -0.04 20 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.22 +0.03 24 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.13 -0.02 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.10 -0.03 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.10 -0.03 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 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 20 0 2 0
29APR26 28.00 P 0.06 0.06 0.06 0.01 -0.01 17 10 90 +10
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 0.00 17 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 315 0
29APR26 32.00 P 0.34 0.34 0.34 0.38 -0.01 17 60 307 +60
29APR26 33.00 P 0.00 0.00 0.00 0.70 +0.03 17 0 0 0
29APR26 34.00 P 0.99 0.99 0.99 1.09 -0.02 16 6 6 +6
29APR26 35.00 P 0.00 0.00 0.00 1.72 -0.02 17 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 2.44 -0.03 18 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 3.30 -0.02 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.22 -0.01 20 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.13 -0.04 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.11 -0.02 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.10 -0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 0.01 -0.01 16 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 16 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 0.00 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 224 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 -0.02 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.78 -0.02 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.20 0.00 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.70 -0.02 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.39 -0.06 16 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 3.15 -0.01 16 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.98 -0.02 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.82 -0.06 16 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.71 -0.06 15 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.69 -0.01 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.62 -0.04 15 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.62 -0.01 17 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.60 +0.01 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 19 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 0.00 0.00 0.00 0.07 0.00 18 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 0.00 17 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 0.00 18 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.01 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 0.00 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 1.22 0.00 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.65 0.00 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 0.00 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.82 -0.02 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.54 -0.03 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.32 -0.02 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.11 -0.05 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.99 -0.05 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.92 -0.03 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.78 -0.05 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.77 -0.06 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.88 +0.10 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 17 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 0.00 17 0 14 0
30DEC26 27.00 P 0.32 0.32 0.32 0.18 -0.01 16 15 22 +11
30DEC26 28.00 P 0.45 0.45 0.45 0.30 -0.01 17 15 15 +15
30DEC26 29.00 P 0.00 0.00 0.00 0.46 -0.02 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.69 -0.02 17 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.99 -0.02 17 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 -0.02 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.81 -0.03 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 -0.02 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 0.00 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.02 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.42 -0.02 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.24 -0.02 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.07 -0.05 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 -0.05 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.81 -0.14 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 -0.07 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.88 +0.10 22 0 0 0
TOTAL PUT 1,943 14,147 +823
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$ 5.38
29JAN26 3.80 C 0.00 0.00 0.00 1.59 +0.02 248 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.49 +0.02 232 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29JAN26 4.50 C 0.81 0.81 0.81 0.90 +0.03 165 8 0 -8
29JAN26 4.60 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.70 +0.03 133 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.60 +0.04 117 0 6 -4
29JAN26 4.90 C 0.00 0.00 0.00 0.49 +0.03 83 0 7 0
29JAN26 5.00 C 0.00 0.00 0.00 0.39 0.00 69 0 37 0
29JAN26 5.25 C 0.22 0.23 0.14 0.18 -0.01 64 172 301 -102
29JAN26 5.50 C 0.03 0.04 0.03 0.05 -0.02 61 7 451 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 64 0 256 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 145 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 209 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.49 0.00 42 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.29 +0.01 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.13 +0.04 61 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
26FEB26 4.50 C 0.84 0.84 0.84 0.91 +0.02 43 8 8 +8
26FEB26 4.60 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.63 +0.01 37 0 32 0
26FEB26 4.90 C 0.00 0.00 0.00 0.54 0.00 35 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 274 0
26FEB26 5.25 C 0.29 0.29 0.29 0.29 -0.01 34 6 257 +6
26FEB26 5.50 C 0.15 0.15 0.14 0.17 -0.01 35 8 200 -2
26FEB26 5.75 C 0.12 0.12 0.12 0.10 0.00 37 30 215 -30
26FEB26 6.00 C 0.05 0.05 0.05 0.05 0.00 37 4 72 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 20 0
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 63 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 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.69 +0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.20 +0.01 56 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.00 +0.01 48 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.89 +0.02 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.79 0.00 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 0.00 37 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 0.00 33 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.01 29 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 0.00 40 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.32 +0.01 42 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.22 0.00 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.13 -0.01 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.94 0.00 35 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 0.00 35 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.77 -0.02 35 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.68 -0.02 33 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 0.00 35 0 755 0
30MAR26 5.25 C 0.00 0.00 0.00 0.40 -0.01 36 0 429 0
30MAR26 5.50 C 0.32 0.32 0.32 0.28 -0.01 36 5 124 0
30MAR26 5.75 C 0.20 0.20 0.20 0.20 0.00 37 13 82 -13
30MAR26 6.00 C 0.14 0.14 0.14 0.13 0.00 37 2 29 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 0.00 38 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 0.00 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.34 0.00 38 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.25 +0.01 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 0.00 34 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.72 +0.04 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.64 +0.01 38 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.48 -0.01 36 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.28 0.00 38 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.15 0.00 38 0 15 0
29APR26 6.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.80 0.00 55 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.71 +0.01 69 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.50 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.32 +0.01 61 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.21 0.00 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.11 -0.01 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.03 +0.01 55 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.92 -0.01 48 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.82 -0.01 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.73 0.00 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 0.00 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.54 -0.01 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 +0.01 46 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 +0.01 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 0.00 43 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.19 0.00 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 +0.01 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.01 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 +0.01 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 +0.01 41 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 +0.01 41 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.01 40 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 +0.01 40 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 0.00 39 0 65 0
29JUN26 5.50 C 0.46 0.46 0.46 0.42 0.00 39 5 128 -5
29JUN26 5.75 C 0.00 0.00 0.00 0.32 -0.01 38 0 87 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 0.00 38 0 180 0
29JUN26 6.25 C 0.00 0.00 0.00 0.19 0.00 38 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 0.00 38 0 127 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 40 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 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 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 0.00 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 +0.02 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.41 +0.02 44 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 +0.01 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 +0.01 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.01 40 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.02 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.54 +0.01 39 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.38 +0.01 39 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 0.00 38 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 0.00 38 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.01 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 0.00 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 38 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.70 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.61 +0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.53 +0.01 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.45 +0.01 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.02 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 +0.02 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.02 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.01 39 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.01 39 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.01 39 0 55 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 0.00 39 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.01 39 0 74 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.01 39 0 13 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 0.00 39 0 2 0
30DEC26 7.00 C 0.30 0.30 0.30 0.28 +0.01 39 15 15 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.24 0.00 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.01 39 0 103 0
TOTAL CALL 283 12,333 -135
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 204 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 248 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 216 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 372 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 722 0
29JAN26 5.00 P 0.01 0.01 0.01 0.01 -0.01 71 50 964 -50
29JAN26 5.25 P 0.07 0.07 0.07 0.04 -0.03 57 5 266 0
29JAN26 5.50 P 0.00 0.00 0.00 0.17 -0.03 61 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.38 -0.02 65 0 78 0
29JAN26 6.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 0.90 +0.01 155 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.41 +0.02 226 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.67 +0.03 266 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.12 -0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.37 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.66 +0.02 341 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.88 -0.01 284 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.13 -0.01 300 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 193 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 68 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 101 0
26FEB26 4.80 P 0.03 0.03 0.03 0.03 -0.01 34 50 305 -50
26FEB26 4.90 P 0.05 0.05 0.05 0.05 -0.01 35 15 595 -5
26FEB26 5.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 623 0
26FEB26 5.25 P 0.17 0.18 0.17 0.15 -0.01 35 37 349 +36
26FEB26 5.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.41 +0.02 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.67 +0.02 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 -0.01 60 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 -0.01 65 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.38 -0.01 71 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.66 +0.02 92 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 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 40 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 0.00 39 0 780 0
30MAR26 4.50 P 0.04 0.04 0.04 0.05 0.00 38 15 97 -15
30MAR26 4.60 P 0.00 0.00 0.00 0.06 0.00 37 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.01 36 0 872 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 0.00 37 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 36 0 833 0
30MAR26 5.00 P 0.15 0.17 0.15 0.15 -0.01 36 70 650 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.26 0.00 37 0 197 0
30MAR26 5.50 P 0.00 0.00 0.00 0.39 0.00 38 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 0.00 39 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 0.75 0.00 40 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.41 0.00 44 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.67 +0.02 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 -0.01 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 -0.01 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.66 +0.02 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 -0.01 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.13 -0.01 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 0.00 37 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.01 37 0 120 0
29APR26 4.80 P 0.15 0.16 0.15 0.15 -0.01 37 130 130 +58
29APR26 4.90 P 0.17 0.17 0.17 0.18 -0.01 37 65 36 -64
29APR26 5.00 P 0.00 0.00 0.00 0.22 0.00 37 0 95 0
29APR26 5.25 P 0.00 0.00 0.00 0.32 -0.01 37 0 150 0
29APR26 5.50 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 -0.03 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.22 0.00 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.45 +0.01 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.68 +0.02 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.92 +0.01 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 +0.02 49 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 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 39 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 38 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 38 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 -0.01 37 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 -0.01 37 0 112 0
29JUN26 4.50 P 0.21 0.21 0.21 0.21 -0.01 37 65 346 +41
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.02 37 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.02 37 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.02 37 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 -0.01 37 0 130 0
29JUN26 5.00 P 0.40 0.40 0.40 0.41 -0.02 36 60 140 -60
29JUN26 5.25 P 0.00 0.00 0.00 0.54 -0.02 36 0 75 0
29JUN26 5.50 P 0.68 0.68 0.68 0.69 -0.02 36 15 15 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.02 36 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.23 -0.02 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 -0.02 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.86 -0.02 23 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 0.00 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 37 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 37 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 38 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.01 37 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 0.00 37 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 37 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 0.00 38 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.01 37 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.01 37 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.01 37 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.01 37 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.01 37 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.01 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.02 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.01 33 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.01 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.01 25 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 0.00 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.01 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 +0.01 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 0.00 38 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 38 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 38 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.01 37 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 -0.01 36 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.01 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 -0.02 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.01 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.01 34 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 0.00 33 0 0 0
TOTAL PUT 577 18,764 -84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 62.60
29JAN26 37.00 C 0.00 0.00 0.00 25.61 +2.15 241 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 24.61 +2.15 229 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 23.61 +1.78 217 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 22.61 +1.82 205 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.61 +1.91 194 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.88 +2.13 331 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.61 +1.82 172 0 0 0
29JAN26 44.00 C 17.35 17.95 17.35 18.61 +2.15 161 30 24 -13
29JAN26 45.00 C 0.00 0.00 0.00 17.61 +2.04 151 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 17.03 +2.57 295 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 15.61 +2.15 131 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 14.61 +2.15 121 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 13.81 +2.00 208 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 12.61 +2.15 103 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 10.11 +2.15 80 0 64 0
29JAN26 55.00 C 0.00 0.00 0.00 7.72 +2.22 109 0 112 0
29JAN26 57.50 C 4.85 4.85 4.85 5.13 +1.95 57 4 61 0
29JAN26 60.00 C 1.66 2.35 1.66 2.78 +1.42 53 11 129 -2
29JAN26 62.50 C 0.79 1.10 0.70 1.06 +0.63 54 119 87 -90
29JAN26 65.00 C 0.40 0.40 0.21 0.26 +0.17 55 16 256 -14
29JAN26 67.50 C 0.07 0.07 0.07 0.04 +0.02 56 1 104 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29JAN26 77.50 C 0.01 0.01 0.01 0.01 0.00 113 8 23 0
29JAN26 80.00 C 0.01 0.01 0.01 0.01 0.00 127 23 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 25.61 +2.01 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 24.69 +2.15 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.69 +1.86 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.70 +1.91 53 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.70 +2.00 46 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.88 +2.13 79 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.70 +1.91 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.71 +2.15 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.71 +2.14 37 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 17.03 +2.45 71 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.73 +2.14 41 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 14.74 +2.13 40 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 13.81 +2.00 46 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 12.63 +1.94 0 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 10.26 +2.12 29 0 30 0
26FEB26 55.00 C 7.55 7.55 7.55 8.46 +2.35 48 4 59 0
26FEB26 57.50 C 5.51 5.51 5.51 6.03 +1.67 38 5 31 +5
26FEB26 60.00 C 3.42 4.17 3.40 4.36 +1.42 39 32 54 +10
26FEB26 62.50 C 2.50 2.94 2.50 3.18 +1.30 42 11 138 +6
26FEB26 65.00 C 1.76 1.80 1.76 1.99 +0.79 40 22 51 +20
26FEB26 67.50 C 1.25 1.32 1.25 1.30 +0.62 41 70 89 +70
26FEB26 70.00 C 0.86 0.86 0.79 0.80 +0.43 42 2 22 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.46 +0.27 42 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.25 +0.16 41 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.14 +0.09 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 44.69 +2.19 86 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 44.19 +2.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.69 +2.14 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 43.20 +2.18 91 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.70 +2.18 79 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.70 +2.17 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.71 +2.19 73 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.71 +2.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.72 +2.18 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.72 +2.17 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.73 +2.15 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.73 +1.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.74 +2.15 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.65 +2.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.75 +1.73 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.75 +2.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.76 +2.15 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.60 +1.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.65 +2.03 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 27.63 +1.77 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 26.62 +2.01 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 25.79 +2.19 45 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 24.79 +2.14 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.80 +1.94 41 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 22.81 +1.98 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 21.82 +1.96 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.88 +2.13 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.70 +1.91 0 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 18.72 +2.07 0 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 17.90 +2.28 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 17.03 +2.30 45 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 15.84 +1.53 26 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 15.36 +2.48 50 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 14.53 +2.68 51 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 13.58 +2.11 49 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 10.89 +2.03 37 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.77 +1.70 36 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 7.06 +1.59 38 0 50 0
30MAR26 60.00 C 5.24 5.24 5.24 5.56 +1.41 39 2 30 -2
30MAR26 62.50 C 3.75 4.05 3.75 4.33 +1.21 40 6 107 -6
30MAR26 65.00 C 0.00 0.00 0.00 3.32 +0.99 40 0 37 0
30MAR26 67.50 C 2.28 2.28 2.28 2.49 +0.83 41 8 30 0
30MAR26 70.00 C 1.85 1.85 1.77 1.80 +0.66 41 12 10 +10
30MAR26 72.50 C 0.00 0.00 0.00 1.27 +0.50 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.89 +0.38 41 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.61 +0.28 40 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.41 +0.20 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.27 +0.13 40 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.18 +0.09 40 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 20.37 +2.12 52 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.08 +2.18 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.27 +2.65 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.09 +1.62 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.14 +1.61 35 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.36 +1.67 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.53 +1.73 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.58 +2.11 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.36 +1.31 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.93 +2.11 42 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 7.87 +1.59 38 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 6.45 +1.43 39 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 5.26 +1.28 39 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 4.20 +1.01 40 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 3.38 +0.94 40 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.62 +0.79 40 0 60 0
29APR26 72.50 C 0.00 0.00 0.00 2.01 +0.65 40 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.52 +0.52 40 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 1.14 +0.41 40 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.85 +0.33 40 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.61 +0.24 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.44 +0.18 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 39.88 +2.15 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 38.89 +2.14 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 37.91 +2.15 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 36.92 +2.15 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 35.93 +2.15 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 34.94 +2.14 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 33.96 +2.15 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.97 +1.95 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.01 +2.17 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.00 +2.14 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.02 +1.97 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 29.13 +2.19 47 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.12 +2.07 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.15 +2.19 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.13 +2.10 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 25.24 +2.17 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 24.22 +1.60 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.33 +2.40 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 22.36 +1.65 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.01 +1.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.53 +1.65 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.49 +1.95 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.62 +1.80 37 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 17.81 +1.95 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.83 +1.67 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.97 +1.71 36 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 15.20 +1.51 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.39 +1.91 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 12.56 +1.71 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 10.81 +1.71 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 9.20 +1.42 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.93 +1.51 38 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 6.64 +1.27 38 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 5.65 +1.16 39 0 118 0
29JUN26 67.50 C 0.00 0.00 0.00 4.70 +0.92 39 0 54 0
29JUN26 70.00 C 3.96 3.96 3.96 4.02 +0.94 40 4 53 0
29JUN26 72.50 C 0.00 0.00 0.00 3.31 +0.82 39 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.72 +0.72 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.21 +0.61 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.80 +0.52 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.41 +0.43 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.14 +0.36 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.06 +2.01 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.13 +2.17 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.12 +1.88 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.15 +2.11 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.13 +1.83 35 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.24 +2.02 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 24.44 +1.82 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.50 +1.97 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.58 +1.87 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.36 +1.65 34 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.72 +1.84 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.63 +1.66 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.85 +1.69 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.99 +1.64 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 17.15 +1.67 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.35 +1.48 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.54 +1.42 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.75 +1.38 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.24 +1.52 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 11.66 +1.38 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 10.37 +1.47 40 0 51 0
29SEP26 60.00 C 0.00 0.00 0.00 8.87 +1.19 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 7.86 +1.19 39 0 45 0
29SEP26 65.00 C 0.00 0.00 0.00 6.84 +1.11 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.87 +0.94 39 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 5.15 +0.94 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 4.45 +0.86 40 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.82 +0.78 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 3.27 +0.68 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.80 +0.62 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.32 +0.52 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.98 +0.46 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.32 +2.02 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.40 +2.07 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.50 +1.88 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.62 +2.05 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.75 +2.02 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.89 +1.98 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.08 +1.99 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.26 +1.95 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.46 +1.90 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.71 +1.90 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.95 +1.86 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.22 +1.81 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.52 +1.78 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.85 +1.77 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.23 +1.64 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.78 +1.59 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 11.44 +1.48 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.21 +1.37 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.13 +1.31 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.11 +1.18 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.24 +1.14 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.41 +1.01 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.71 +0.96 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.05 +0.86 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.48 +0.80 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.97 +0.74 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.48 +0.63 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.11 +0.64 39 0 0 0
TOTAL CALL 390 7,400 -5
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 264 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 252 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 240 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 228 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 216 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 313 0
29JAN26 57.50 P 0.10 0.10 0.06 0.02 -0.20 57 7 50 0
29JAN26 60.00 P 0.43 0.43 0.34 0.20 -0.76 55 41 65 +9
29JAN26 62.50 P 1.56 1.56 1.44 1.01 -1.53 57 2 68 +1
29JAN26 65.00 P 3.40 3.40 3.40 2.69 -2.07 58 2 2 +2
29JAN26 67.50 P 0.00 0.00 0.00 5.08 -2.19 80 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 7.54 -2.20 101 0 2 0
29JAN26 72.50 P 0.00 0.00 0.00 10.20 -1.98 147 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 12.77 -1.78 181 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.35 -1.73 214 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 17.58 -1.97 195 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.38 -1.67 263 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 22.56 -1.99 228 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 -0.04 42 0 68 0
26FEB26 52.50 P 0.19 0.19 0.19 0.21 -0.11 41 5 139 0
26FEB26 55.00 P 0.57 0.57 0.40 0.47 -0.23 41 69 121 +26
26FEB26 57.50 P 0.00 0.00 0.00 0.95 -0.48 41 0 41 0
26FEB26 60.00 P 2.00 2.00 1.64 1.71 -0.81 40 7 56 +1
26FEB26 62.50 P 3.48 3.48 3.48 2.79 -1.18 40 2 61 +2
26FEB26 65.00 P 0.00 0.00 0.00 4.34 -1.41 42 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.23 -1.13 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.81 -2.28 36 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 10.52 -1.90 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.92 -2.07 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.35 -2.21 58 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.74 -1.82 61 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.38 -1.67 71 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.56 -1.99 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 -0.07 40 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 -0.08 40 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.28 -0.11 40 0 455 0
30MAR26 50.00 P 0.00 0.00 0.00 0.35 -0.14 40 0 300 0
30MAR26 52.50 P 0.67 0.67 0.67 0.66 -0.24 40 1 362 0
30MAR26 55.00 P 1.12 1.12 1.06 1.13 -0.38 40 35 75 +14
30MAR26 57.50 P 1.80 1.80 1.80 1.82 -0.62 39 1 81 0
30MAR26 60.00 P 2.87 2.87 2.87 2.76 -0.89 40 1 9 +1
30MAR26 62.50 P 0.00 0.00 0.00 4.00 -1.07 40 0 53 0
30MAR26 65.00 P 0.00 0.00 0.00 5.49 -1.26 41 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 7.24 -1.40 42 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.13 -1.58 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.91 -2.02 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.17 -2.09 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.66 -1.90 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.07 -1.53 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.38 -1.67 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.09 -1.46 60 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 -0.10 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.43 -0.13 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.54 -0.16 39 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 0.68 -0.18 39 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 1.10 -0.29 39 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 1.69 -0.42 39 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.47 -0.64 39 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 3.49 -0.88 39 0 22 0
29APR26 62.50 P 0.00 0.00 0.00 4.76 -1.07 40 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 6.23 -1.23 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.92 -1.35 41 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 9.80 -1.45 42 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.78 -1.59 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.88 -1.72 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.74 -1.82 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.39 -1.87 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.38 -2.35 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.09 -1.48 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 -0.06 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 -0.08 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.09 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 -0.09 39 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.67 -0.16 39 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 0.83 -0.12 39 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 0.97 -0.18 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.16 -0.18 39 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.35 -0.22 39 0 16 0
29JUN26 52.50 P 2.10 2.10 1.95 1.90 -0.34 38 8 23 +4
29JUN26 55.00 P 0.00 0.00 0.00 2.63 -0.48 38 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.65 -0.53 39 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.71 -0.79 39 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.03 -0.85 39 0 115 0
29JUN26 65.00 P 0.00 0.00 0.00 7.50 -1.06 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.04 -1.21 40 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 10.91 -1.28 41 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 12.74 -1.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.77 -1.48 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.80 -1.31 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.89 -1.40 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.12 -1.72 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.37 -1.41 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 -0.09 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.43 -0.11 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 -0.13 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.64 -0.13 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 -0.14 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.90 -0.17 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.06 -0.19 39 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.21 -0.25 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.43 -0.24 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.64 -0.28 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 1.83 -0.30 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.06 -0.33 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 -0.37 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.66 -0.37 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.51 -0.42 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 -0.58 38 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 5.48 -0.67 38 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 6.78 -0.72 39 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 8.18 -0.77 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.61 -0.98 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.31 -1.24 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.08 -1.21 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.95 -1.16 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.88 -1.27 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.91 -1.31 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.10 -1.23 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.17 -1.46 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.50 -1.29 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.68 -0.10 39 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.12 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.93 -0.15 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 -0.15 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.25 -0.19 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.44 -0.22 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.65 -0.22 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.86 -0.26 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.09 -0.31 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.37 -0.30 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.64 -0.33 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 -0.39 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.24 -0.42 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.59 -0.42 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.49 -0.54 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.54 -0.61 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.70 -0.70 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.96 -0.82 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.37 -0.86 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.83 -1.00 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.44 -1.05 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.09 -1.18 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.87 -1.23 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.70 -1.33 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.61 -1.40 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.59 -1.45 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.60 -1.55 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.70 -1.57 39 0 0 0
TOTAL PUT 181 9,169 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 49.10
29JAN26 36.00 C 0.00 0.00 0.00 13.11 +0.44 152 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.16 +0.49 192 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.16 +0.48 177 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.31 +0.64 209 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.11 +0.18 102 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.26 +0.57 161 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.26 +0.59 144 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.21 +0.54 115 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.11 +0.31 57 0 15 0
29JAN26 45.00 C 3.80 4.20 3.80 4.11 +0.41 46 15 10 -10
29JAN26 46.00 C 0.00 0.00 0.00 3.11 +0.35 35 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 2.10 +0.28 0 0 134 0
29JAN26 48.00 C 0.00 0.00 0.00 1.22 +0.20 33 0 94 0
29JAN26 49.00 C 0.85 0.85 0.85 0.58 +0.14 36 15 213 -2
29JAN26 50.00 C 0.33 0.36 0.22 0.20 +0.03 36 17 80 -13
29JAN26 52.50 C 0.02 0.02 0.02 0.01 0.00 42 2 138 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 323 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 186 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 211 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 226 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 13.19 +0.46 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.19 +0.44 31 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.30 +0.22 52 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.31 +0.30 48 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.20 +0.16 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.26 +0.39 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.26 +0.25 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.30 +0.41 29 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.37 +0.40 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.63 +0.62 33 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 3.69 +0.33 29 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 2.93 +0.21 28 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 2.24 +0.15 28 0 60 0
26FEB26 49.00 C 0.00 0.00 0.00 1.70 +0.15 28 0 55 0
26FEB26 50.00 C 1.17 1.38 1.17 1.26 +0.13 28 15 165 +10
26FEB26 52.50 C 0.56 0.63 0.54 0.54 +0.06 29 10 140 +6
26FEB26 55.00 C 0.24 0.24 0.24 0.20 +0.04 29 10 538 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 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 26.21 +0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.22 +0.45 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.22 +0.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.23 +0.42 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.23 +0.44 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.24 +0.54 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.24 +0.44 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.25 +0.44 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.25 +0.44 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.26 +0.44 33 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.27 +0.44 36 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.28 +0.38 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.49 +0.55 52 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.30 +0.34 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.27 +0.27 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.35 +0.27 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.36 +0.27 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.46 +0.41 33 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.30 +0.40 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.53 +0.48 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.94 +0.45 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.83 +0.16 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.10 +0.32 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 4.69 +0.57 34 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 3.90 +0.23 32 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.28 +0.18 32 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 2.73 +0.14 31 0 73 0
30MAR26 50.00 C 0.00 0.00 0.00 2.28 +0.13 31 0 118 0
30MAR26 52.50 C 0.00 0.00 0.00 1.40 +0.08 32 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.85 +0.08 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.47 +0.05 32 0 44 0
30MAR26 60.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 33 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 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 11.73 +0.49 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.85 +0.57 38 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.76 +0.31 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.57 0.00 25 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 +0.05 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.98 -0.06 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.50 +0.37 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.90 +0.66 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.06 +0.28 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 4.46 +0.23 32 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 3.86 +0.19 31 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 3.29 +0.15 31 0 45 0
29APR26 50.00 C 0.00 0.00 0.00 2.84 +0.14 31 0 21 0
29APR26 52.50 C 0.00 0.00 0.00 1.93 +0.12 31 0 45 0
29APR26 55.00 C 1.39 1.39 1.39 1.29 +0.11 32 30 31 +30
29APR26 57.50 C 0.93 0.93 0.93 0.83 +0.10 32 15 16 +15
29APR26 60.00 C 0.00 0.00 0.00 0.50 +0.06 32 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.37 +0.37 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.43 +0.32 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.46 +0.33 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.52 +0.46 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.53 +0.31 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.36 +0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.49 +0.20 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.64 +0.36 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.52 +0.11 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.73 +0.22 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.91 +0.25 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.96 +0.13 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.37 +0.37 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.58 +0.28 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.69 +0.19 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.98 +0.16 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.23 +0.09 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.68 +0.16 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.22 +0.25 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.65 +0.24 32 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.12 +0.20 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.66 +0.19 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.70 +0.18 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.99 +0.14 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.42 +0.11 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.00 +0.08 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.69 +0.06 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.47 +0.04 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.20 +0.43 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.14 +0.37 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.48 +0.46 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.37 +0.12 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.76 +0.30 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.68 +0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.90 -0.08 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.37 +0.09 31 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 7.99 +0.24 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.36 +0.22 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 6.77 +0.30 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.22 +0.18 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.70 +0.21 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.23 +0.19 32 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.79 +0.18 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.85 +0.17 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.04 +0.12 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.45 +0.13 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.91 +0.11 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.48 +0.10 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 +0.08 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.22 +0.08 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.43 +0.07 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.67 +0.07 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.94 -0.01 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.22 +0.05 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.89 +0.49 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.22 +0.32 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.58 +0.28 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.97 +0.33 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.39 +0.36 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.85 +0.24 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.31 +0.36 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.81 +0.36 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.31 +0.26 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.83 +0.22 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 +0.19 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.03 +0.13 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.34 +0.15 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.76 +0.07 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.28 +0.09 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.86 +0.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
TOTAL CALL 129 4,965 +36
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 154 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 87 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 48 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 181 0
29JAN26 46.00 P 0.04 0.04 0.03 0.01 -0.01 42 10 104 -10
29JAN26 47.00 P 0.07 0.07 0.07 0.04 -0.06 39 3 235 0
29JAN26 48.00 P 0.15 0.15 0.15 0.16 -0.17 37 3 114 -3
29JAN26 49.00 P 0.00 0.00 0.00 0.50 -0.31 38 0 88 0
29JAN26 50.00 P 1.09 1.09 1.05 1.14 -0.40 40 2 193 -1
29JAN26 52.50 P 3.36 3.36 3.20 3.50 -0.37 67 3 110 -3
29JAN26 55.00 P 0.00 0.00 0.00 5.90 -0.44 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 8.40 -0.71 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.90 -0.44 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.40 -0.45 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.12 -0.22 237 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.51 -0.33 230 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.02 -0.56 254 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.40 -0.56 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.05 -0.30 304 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.48 -0.36 294 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 18 0
26FEB26 42.00 P 0.10 0.10 0.10 0.05 -0.02 30 10 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 17 0
26FEB26 45.00 P 0.00 0.00 0.00 0.30 -0.08 29 0 43 0
26FEB26 46.00 P 0.00 0.00 0.00 0.49 -0.12 29 0 125 0
26FEB26 47.00 P 0.00 0.00 0.00 0.77 -0.14 29 0 65 0
26FEB26 48.00 P 0.00 0.00 0.00 1.13 -0.17 29 0 216 0
26FEB26 49.00 P 1.35 1.35 1.35 1.59 -0.19 30 10 115 +2
26FEB26 50.00 P 0.00 0.00 0.00 2.15 -0.21 30 0 147 0
26FEB26 52.50 P 3.75 3.75 3.75 3.93 -0.40 31 1 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.15 -0.32 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.66 -0.45 44 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.90 -0.47 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.75 -0.12 63 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.12 -0.25 65 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.51 -0.36 64 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.02 -0.71 71 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.40 -0.56 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.05 -0.31 84 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.48 -0.39 83 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 82 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 -0.08 33 0 79 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 -0.10 33 0 136 0
30MAR26 45.00 P 0.00 0.00 0.00 0.97 -0.09 33 0 252 0
30MAR26 46.00 P 0.00 0.00 0.00 1.28 -0.10 33 0 77 0
30MAR26 47.00 P 0.00 0.00 0.00 1.64 -0.12 33 0 54 0
30MAR26 48.00 P 0.00 0.00 0.00 2.07 -0.12 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.55 -0.14 33 0 32 0
30MAR26 50.00 P 0.00 0.00 0.00 3.11 -0.14 33 0 31 0
30MAR26 52.50 P 0.00 0.00 0.00 4.69 -0.26 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.72 -0.19 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.93 -0.24 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.32 -0.08 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.75 -0.12 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.12 -0.25 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.51 -0.36 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.02 -0.71 53 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.40 -0.56 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.05 -0.32 62 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.48 -0.39 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.61 -0.06 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.81 -0.07 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 1.06 -0.08 32 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 1.35 -0.10 32 0 58 0
29APR26 46.00 P 0.00 0.00 0.00 1.68 -0.11 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.09 -0.09 32 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.53 -0.09 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 3.02 -0.10 32 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.57 -0.15 32 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 5.11 -0.24 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.03 -0.36 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.96 -0.58 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.32 -0.19 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.75 -0.55 39 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.12 -0.30 40 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.51 -0.36 41 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.02 -0.71 45 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.40 -0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 -0.03 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.51 -0.05 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.85 -0.06 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 1.09 -0.09 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 -0.08 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.66 -0.09 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.99 -0.07 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.34 -0.08 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.70 -0.14 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.16 -0.14 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.63 -0.16 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 4.14 -0.19 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.71 -0.19 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.25 -0.15 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.87 -0.30 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.06 -0.05 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.12 -0.15 31 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.32 -0.25 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.47 -0.41 29 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.81 -0.38 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.33 -0.40 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.74 -0.34 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.17 -0.24 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.62 -0.25 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 -0.04 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.82 -0.06 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.02 -0.06 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 -0.10 33 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 -0.09 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.45 -0.07 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.81 -0.10 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.22 -0.09 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.66 -0.09 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.12 -0.10 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.60 -0.12 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.13 -0.13 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.67 -0.16 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.22 -0.18 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.69 -0.37 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.81 -0.09 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.50 -0.47 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.71 -0.38 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.76 -0.54 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.26 -0.28 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.56 -0.27 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.92 -0.39 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.29 -0.24 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.62 -0.35 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 -0.08 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.08 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 -0.10 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.73 -0.11 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.00 -0.13 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.40 0.00 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.72 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.07 -0.03 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.44 -0.09 32 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 3.85 -0.07 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.28 -0.10 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.75 -0.10 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.24 -0.11 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.77 -0.13 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.36 -0.26 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.84 -0.18 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.58 -0.02 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.21 -0.20 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.55 0.00 33 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 15.38 -0.25 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.45 -0.36 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.64 -0.27 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.88 -0.29 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.19 -0.28 32 0 0 0
TOTAL PUT 42 5,197 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 207.00
29JAN26 180.00 C 0.00 0.00 0.00 27.03 -1.41 57 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 24.53 -2.12 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 22.03 -2.12 42 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 19.53 -1.42 0 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 17.03 -1.43 0 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 14.98 -1.01 73 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 12.06 -1.49 37 0 5 0
29JAN26 197.50 C 0.00 0.00 0.00 9.63 -1.56 37 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 7.30 -1.65 36 0 0 0
29JAN26 205.00 C 4.08 4.08 4.08 3.39 -1.54 36 7 145 0
29JAN26 210.00 C 1.23 1.62 1.18 1.14 -1.17 37 31 299 +10
29JAN26 215.00 C 0.42 0.49 0.28 0.27 -0.59 38 20 437 -8
29JAN26 220.00 C 0.00 0.00 0.00 0.04 -0.22 39 0 397 0
29JAN26 225.00 C 0.09 0.09 0.09 0.01 -0.05 43 4 629 +4
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 1 348 0
29JAN26 235.00 C 0.08 0.08 0.07 0.01 0.00 62 4 367 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 413 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 251 0
29JAN26 250.00 C 0.04 0.04 0.04 0.01 0.00 89 3 969 -3
29JAN26 255.00 C 0.04 0.04 0.03 0.01 0.00 98 5 131 -5
29JAN26 260.00 C 0.03 0.03 0.03 0.01 0.00 106 1 64 -1
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 114 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 121 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29JAN26 285.00 C 0.27 0.27 0.20 0.01 0.00 144 233 435 +233
26FEB26 180.00 C 0.00 0.00 0.00 28.94 -1.65 43 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 25.96 -1.27 35 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 23.24 -1.94 30 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.53 -2.37 34 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 20.50 -0.70 40 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 17.98 -0.71 37 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 16.20 -1.24 37 0 5 0
26FEB26 197.50 C 0.00 0.00 0.00 14.35 -0.96 36 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 12.79 -1.37 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 10.04 -1.05 37 0 1 0
26FEB26 210.00 C 7.46 7.76 7.46 7.73 -0.90 37 16 60 +13
26FEB26 215.00 C 0.00 0.00 0.00 5.84 -0.77 37 0 119 0
26FEB26 220.00 C 4.21 4.26 3.91 4.32 -0.62 37 23 77 +15
26FEB26 225.00 C 3.10 3.14 2.89 3.08 -0.55 37 9 256 0
26FEB26 230.00 C 2.13 2.29 2.09 2.15 -0.44 37 58 193 +19
26FEB26 235.00 C 1.75 1.75 1.75 1.47 -0.34 37 1 110 0
26FEB26 240.00 C 0.00 0.00 0.00 0.98 -0.26 37 0 76 0
26FEB26 245.00 C 0.90 0.90 0.90 0.65 -0.18 37 1 177 0
26FEB26 250.00 C 0.75 0.75 0.75 0.41 -0.14 37 2 287 0
26FEB26 255.00 C 0.55 0.55 0.49 0.26 -0.09 37 3 183 -3
26FEB26 260.00 C 0.39 0.39 0.39 0.16 -0.07 37 10 208 +8
26FEB26 265.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 114 0
26FEB26 275.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 48 0
30MAR26 110.00 C 0.00 0.00 0.00 97.32 -1.41 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 94.60 -1.64 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 93.89 +0.14 99 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 89.60 -3.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 87.15 -1.69 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 84.81 -1.10 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 82.48 -2.48 58 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 79.87 -1.08 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 77.34 -1.96 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 74.89 -1.41 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 72.27 -1.54 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.81 -0.51 66 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 67.42 -1.42 37 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 65.66 -0.69 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 62.45 -1.79 36 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.96 -1.72 35 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 57.37 -1.93 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 55.81 -0.66 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.18 -0.88 57 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.43 +0.21 53 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.73 -1.46 36 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 45.35 -1.33 36 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.01 -0.59 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 39.53 -2.61 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.54 -1.61 38 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 36.99 -0.41 42 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.01 -3.48 29 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.90 -2.40 37 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 29.84 -2.05 37 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 27.82 -0.50 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 26.04 -0.70 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 24.13 -0.53 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 22.21 -0.70 37 0 22 0
30MAR26 192.50 C 0.00 0.00 0.00 19.99 -1.25 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 19.37 -0.27 38 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 18.03 -0.12 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 15.57 -1.11 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 13.34 -1.15 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 11.00 -1.11 37 0 148 0
30MAR26 215.00 C 0.00 0.00 0.00 9.27 -0.81 37 0 212 0
30MAR26 220.00 C 7.60 7.60 7.50 7.56 -0.74 37 9 183 0
30MAR26 225.00 C 0.00 0.00 0.00 6.14 -0.71 38 0 147 0
30MAR26 230.00 C 4.87 5.00 4.87 4.94 -0.64 38 16 111 +15
30MAR26 235.00 C 4.20 4.20 4.20 3.92 -0.51 37 5 304 +5
30MAR26 240.00 C 0.00 0.00 0.00 3.05 -0.50 37 0 1,839 0
30MAR26 245.00 C 0.00 0.00 0.00 2.40 -0.40 37 0 81 0
30MAR26 250.00 C 2.18 2.20 2.18 1.86 -0.30 37 8 315 +4
30MAR26 255.00 C 0.00 0.00 0.00 1.40 -0.31 37 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 1.09 -0.22 37 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 0.82 -0.18 37 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 0.59 -0.18 37 0 107 0
30MAR26 275.00 C 0.00 0.00 0.00 0.45 -0.10 37 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.32 -0.11 37 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.25 -0.07 37 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 30.34 -1.55 32 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 29.50 -2.07 36 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 26.79 -2.59 33 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 25.15 -1.21 33 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 24.97 +0.24 38 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 22.08 -2.01 34 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 20.55 -1.14 34 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 19.10 -1.14 34 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 18.58 -0.28 36 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 15.77 -0.97 36 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 13.48 -1.04 36 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 11.73 -0.72 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 10.02 -0.65 37 0 88 0
29APR26 225.00 C 0.00 0.00 0.00 8.47 -0.69 36 0 40 0
29APR26 230.00 C 6.99 6.99 6.99 7.04 -0.70 36 2 525 0
29APR26 235.00 C 6.30 6.30 6.30 5.88 -0.64 36 15 32 0
29APR26 240.00 C 5.34 5.34 5.34 4.86 -0.51 36 15 15 0
29APR26 245.00 C 0.00 0.00 0.00 3.99 -0.51 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 3.28 -0.41 36 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 2.64 -0.41 36 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.17 -0.31 36 0 3 0
29APR26 265.00 C 0.00 0.00 0.00 1.72 -0.31 36 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 1.41 -0.18 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 1.07 -0.22 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.54 -1.47 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.64 -1.75 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.18 -1.42 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 52.07 -1.35 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 49.72 -1.67 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 47.53 -0.35 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 45.76 -0.80 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 43.72 -0.46 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 41.54 -2.63 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 39.81 -1.50 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 37.81 -0.72 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.23 -0.53 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.33 -0.71 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 32.41 -1.27 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.89 -1.10 34 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.27 -2.36 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 27.85 -1.12 34 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.43 -0.94 34 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.01 -1.70 34 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 24.56 0.00 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 23.88 +0.55 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 20.18 -0.96 35 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 18.05 -0.87 35 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 16.11 -0.84 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 14.39 -0.71 36 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 12.83 -0.77 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 11.41 -0.59 36 0 104 0
29JUN26 235.00 C 9.81 9.81 9.81 10.14 -0.62 37 2 2 +2
29JUN26 240.00 C 0.00 0.00 0.00 8.98 -0.44 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 7.84 -0.45 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 6.82 -0.35 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 5.97 -0.35 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 5.12 -0.35 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 4.49 -0.13 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 3.88 -0.14 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 3.33 -0.09 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 2.90 -0.10 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 2.39 -0.19 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 2.07 -0.13 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.78 -0.13 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.49 -0.18 36 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 38.66 -2.00 34 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.20 -1.00 34 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.78 -1.64 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.32 -1.03 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 32.93 -1.02 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 32.58 +0.02 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.25 -0.94 34 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.05 -0.93 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.84 -0.94 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 25.56 -0.81 35 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 23.38 -0.83 35 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 21.49 -0.69 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 19.72 -0.81 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 18.08 -0.73 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 16.51 -0.73 36 0 450 0
29SEP26 235.00 C 0.00 0.00 0.00 15.05 -0.77 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 13.88 -0.51 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 12.64 -0.59 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 11.59 -0.43 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 10.56 -0.53 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 9.47 -0.54 36 0 16 0
29SEP26 265.00 C 0.00 0.00 0.00 8.61 -0.43 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.79 -0.43 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 6.97 -0.43 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.30 -0.34 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 5.70 -0.16 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 4.96 -0.32 36 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 42.86 -0.71 34 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.37 -0.75 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.00 -0.75 34 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.63 -0.75 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.26 -0.75 34 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 35.97 -0.67 34 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.78 -0.90 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.60 -0.64 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 32.42 -0.63 34 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 30.05 -0.64 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 28.04 -0.88 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 26.04 -0.64 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 24.12 -0.91 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.43 -0.88 35 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 20.86 -0.68 35 0 2 0
30DEC26 235.00 C 0.00 0.00 0.00 19.41 -0.61 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.06 -0.64 35 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 16.70 -0.67 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.58 -0.62 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 14.49 -0.52 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 13.54 -0.47 36 0 4 0
30DEC26 265.00 C 13.00 13.00 13.00 12.49 -0.45 36 1 7 0
30DEC26 270.00 C 0.00 0.00 0.00 11.65 -0.22 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 10.77 -0.16 36 0 1 0
TOTAL CALL 505 15,681 +308
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 69 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JAN26 190.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 219 0
29JAN26 192.50 P 0.14 0.14 0.13 0.01 -0.04 38 5 256 0
29JAN26 195.00 P 0.20 0.20 0.15 0.04 -0.07 39 12 427 -2
29JAN26 197.50 P 0.34 0.35 0.27 0.12 -0.13 38 13 473 -9
29JAN26 200.00 P 0.58 0.70 0.46 0.32 -0.20 38 32 330 -25
29JAN26 205.00 P 1.80 2.24 1.50 1.51 -0.11 39 14 370 +5
29JAN26 210.00 P 4.50 4.50 4.50 4.28 +0.24 40 1 286 0
29JAN26 215.00 P 7.64 8.93 7.64 8.45 +1.01 45 20 488 0
29JAN26 220.00 P 0.00 0.00 0.00 13.35 +1.53 60 1 303 0
29JAN26 225.00 P 0.00 0.00 0.00 18.00 +1.37 0 0 201 0
29JAN26 230.00 P 24.00 24.00 24.00 23.33 +1.22 90 2 295 -10
29JAN26 235.00 P 0.00 0.00 0.00 28.30 +1.70 102 0 77 0
29JAN26 240.00 P 0.00 0.00 0.00 33.37 +1.20 120 0 41 0
29JAN26 245.00 P 0.00 0.00 0.00 38.29 +1.69 127 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 43.32 +0.47 142 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 48.28 +1.68 150 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 53.25 +1.65 159 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 58.29 +0.19 173 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 63.26 +1.38 182 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 68.28 +1.68 194 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 73.31 +1.71 207 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 78.30 +1.70 216 0 0 0
26FEB26 180.00 P 1.00 1.03 1.00 0.92 +0.04 37 31 94 +31
26FEB26 182.50 P 1.30 1.30 1.30 1.20 +0.06 37 1 64 -1
26FEB26 185.00 P 1.60 1.63 1.60 1.57 +0.07 37 35 138 +35
26FEB26 187.50 P 2.10 2.15 2.10 1.99 +0.08 37 4 125 +1
26FEB26 190.00 P 2.85 2.85 2.55 2.50 +0.09 37 4 281 +1
26FEB26 192.50 P 3.22 3.22 3.22 3.08 +0.11 37 15 191 0
26FEB26 195.00 P 4.03 4.06 4.00 3.76 +0.15 37 5 226 +3
26FEB26 197.50 P 4.80 4.80 4.80 4.57 +0.18 37 6 178 0
26FEB26 200.00 P 5.30 5.50 5.30 5.48 +0.24 37 5 107 +5
26FEB26 205.00 P 7.70 7.70 7.70 7.69 +0.41 37 2 229 0
26FEB26 210.00 P 0.00 0.00 0.00 10.37 +0.65 37 4 180 0
26FEB26 215.00 P 0.00 0.00 0.00 13.41 +0.64 37 4 207 0
26FEB26 220.00 P 17.75 17.75 17.75 17.11 +1.12 39 1 193 0
26FEB26 225.00 P 0.00 0.00 0.00 21.16 +1.23 40 0 33 0
26FEB26 230.00 P 26.00 26.00 26.00 25.40 +2.43 41 2 57 +2
26FEB26 235.00 P 0.00 0.00 0.00 29.02 +0.47 37 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 34.18 +1.03 42 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 38.82 +0.94 43 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 43.32 +0.47 41 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.47 +1.98 57 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 53.43 +0.27 49 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 59.46 +1.36 64 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 63.35 +1.47 54 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 68.28 +1.45 56 0 48 0
30MAR26 110.00 P 0.08 0.08 0.08 0.01 0.00 50 9 198 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 43 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 0.20 0.20 0.20 0.01 0.00 37 8 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 0.00 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 0.00 37 0 34 0
30MAR26 152.50 P 0.38 0.38 0.38 0.26 0.00 37 1 3 +1
30MAR26 155.00 P 0.45 0.45 0.45 0.34 0.00 37 1 51 +1
30MAR26 157.50 P 0.00 0.00 0.00 0.45 0.00 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.57 -0.01 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.75 +0.01 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.93 0.00 37 0 8 0
30MAR26 167.50 P 0.00 0.00 0.00 1.18 -0.02 37 0 4 0
30MAR26 170.00 P 0.00 0.00 0.00 1.44 +0.01 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.83 +0.03 37 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 2.21 +0.10 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 2.67 +0.09 37 0 58 0
30MAR26 180.00 P 0.00 0.00 0.00 3.17 +0.10 37 0 59 0
30MAR26 182.50 P 0.00 0.00 0.00 3.74 +0.14 37 0 52 0
30MAR26 185.00 P 4.30 4.40 4.30 4.35 +0.18 37 8 43 +4
30MAR26 187.50 P 0.00 0.00 0.00 4.95 +0.11 37 0 67 0
30MAR26 190.00 P 0.00 0.00 0.00 5.72 +0.14 37 0 829 0
30MAR26 192.50 P 0.00 0.00 0.00 6.57 +0.17 37 0 226 0
30MAR26 195.00 P 7.71 7.77 7.50 7.49 +0.29 37 5 130 +5
30MAR26 197.50 P 0.00 0.00 0.00 8.55 +0.30 37 0 81 0
30MAR26 200.00 P 9.71 9.71 9.61 9.65 +0.33 37 9 127 +9
30MAR26 205.00 P 0.00 0.00 0.00 12.09 +0.47 37 0 314 0
30MAR26 210.00 P 0.00 0.00 0.00 14.99 +0.75 38 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 18.03 +0.47 38 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 20.47 +0.65 35 0 84 0
30MAR26 225.00 P 25.75 25.75 25.75 25.30 +0.62 39 1 23 0
30MAR26 230.00 P 0.00 0.00 0.00 29.35 +0.96 40 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 32.56 +0.64 37 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 37.00 +0.20 38 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 40.70 -0.52 35 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 44.89 -0.82 33 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 49.59 +0.80 33 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 54.68 +1.52 36 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 59.82 +0.25 40 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 63.96 +1.73 29 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 69.21 -0.63 37 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 76.31 +4.06 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 79.51 +1.95 45 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 83.20 -0.44 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.45 +4.57 65 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 95.35 +1.08 60 0 1 0
29APR26 180.00 P 4.34 4.50 4.34 4.50 +0.16 36 51 114 +51
29APR26 182.50 P 0.00 0.00 0.00 5.24 +0.19 36 0 5 0
29APR26 185.00 P 0.00 0.00 0.00 5.93 +0.23 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 6.59 +0.14 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 7.54 +0.28 36 0 6 0
29APR26 192.50 P 0.00 0.00 0.00 8.46 +0.29 36 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 9.48 +0.37 36 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 10.52 +0.42 36 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 11.60 +0.46 36 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 14.12 +0.56 36 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 16.89 +0.61 36 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 19.98 +0.70 36 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 23.67 +1.08 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 25.68 -0.88 34 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 31.01 +0.77 38 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 34.81 +0.64 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 39.17 +0.96 40 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 43.46 +0.96 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 45.72 -1.14 32 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 49.95 -1.44 31 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 55.38 +0.04 35 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 60.14 -0.59 36 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 64.75 +1.45 35 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 70.72 +0.88 43 0 0 0
29JUN26 150.00 P 1.51 1.51 1.51 1.60 +0.09 36 2 76 +2
29JUN26 152.50 P 0.00 0.00 0.00 1.87 +0.09 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 2.17 +0.12 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 2.54 +0.14 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.91 +0.14 36 0 30 0
29JUN26 162.50 P 0.00 0.00 0.00 3.32 +0.17 36 0 2 0
29JUN26 165.00 P 3.91 3.91 3.91 3.82 +0.20 36 1 1 0
29JUN26 167.50 P 0.00 0.00 0.00 4.32 +0.20 36 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 4.99 +0.36 37 0 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 5.62 +0.39 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.27 +0.27 36 0 32 0
29JUN26 177.50 P 0.00 0.00 0.00 6.90 +0.17 36 0 26 0
29JUN26 180.00 P 0.00 0.00 0.00 7.70 +0.24 36 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 8.49 +0.25 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 9.35 +0.27 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 10.23 +0.38 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 11.42 +0.62 37 0 54 0
29JUN26 192.50 P 0.00 0.00 0.00 12.23 +0.43 36 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 13.31 +0.47 36 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 14.46 +0.51 36 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 15.67 +0.53 36 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 18.33 +0.54 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.15 +0.68 37 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 24.31 +0.82 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 27.57 +0.86 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 31.01 +0.91 38 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 34.25 +0.52 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 38.37 +0.94 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 42.07 +0.81 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 45.96 +0.66 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.35 +0.98 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 54.15 +0.67 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 58.69 +1.97 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 63.75 +1.23 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 67.94 +1.82 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 72.76 +1.04 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 77.27 +1.54 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 81.62 +1.86 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 86.36 +1.34 43 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 91.78 +0.93 46 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 96.42 +2.15 46 0 0 0
29SEP26 180.00 P 11.20 11.20 11.20 11.49 +0.28 36 1 695 +1
29SEP26 182.50 P 0.00 0.00 0.00 12.39 +0.31 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 13.43 +0.35 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 14.42 +0.40 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 15.46 +0.38 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 16.58 +0.43 37 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 17.74 +0.45 37 0 28 0
29SEP26 197.50 P 0.00 0.00 0.00 18.94 +0.48 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 20.19 +0.52 36 0 258 0
29SEP26 205.00 P 0.00 0.00 0.00 22.87 +0.46 37 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 25.70 +0.50 37 0 38 0
29SEP26 215.00 P 0.00 0.00 0.00 28.68 +0.54 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.92 +0.70 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 35.27 +0.74 37 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 38.64 +0.71 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.17 +1.01 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 46.01 +1.92 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 49.78 +0.85 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 53.81 +0.95 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.89 +1.35 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 62.01 +1.85 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.06 +1.81 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.42 +0.79 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.00 +0.98 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 79.67 +1.17 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 84.28 +1.89 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 88.92 +2.79 42 0 25 0
30DEC26 180.00 P 0.00 0.00 0.00 14.59 +0.66 36 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 15.66 +0.66 36 0 8 0
30DEC26 185.00 P 16.06 16.06 16.06 16.73 +0.67 37 1 15 +1
30DEC26 187.50 P 0.00 0.00 0.00 17.80 +0.67 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.88 +0.67 37 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 20.06 +0.77 37 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 21.33 +0.79 37 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 22.60 +0.79 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.88 +0.80 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 26.47 +0.82 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 29.41 +0.92 37 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 32.38 +1.26 37 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 35.39 +0.95 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 38.74 +1.04 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 42.08 +1.01 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.53 +1.06 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 49.11 +1.24 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.39 +0.87 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.75 +1.50 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.67 +1.73 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.72 +1.22 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.56 +0.96 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.61 +0.87 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.96 +0.95 39 0 0 0
TOTAL PUT 317 17,424 +111
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$ 10.44
29JAN26 4.80 C 5.54 5.57 5.54 5.70 +0.61 620 3 3 +3
29JAN26 4.90 C 0.00 0.00 0.00 5.60 +0.61 605 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 5.50 +0.61 591 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.25 +0.60 556 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.99 +0.59 504 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.75 +0.60 491 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.51 +0.62 477 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.25 +0.61 432 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.99 +0.59 388 0 9 0
29JAN26 6.75 C 0.00 0.00 0.00 3.75 +0.61 377 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.50 +0.61 350 0 107 0
29JAN26 7.25 C 0.00 0.00 0.00 3.24 +0.59 312 0 166 0
29JAN26 7.50 C 0.00 0.00 0.00 3.00 +0.61 300 0 465 0
29JAN26 7.75 C 2.45 2.45 2.45 2.76 +0.61 286 1 272 -1
29JAN26 8.00 C 0.00 0.00 0.00 2.46 +0.58 198 0 1,842 0
29JAN26 8.25 C 0.00 0.00 0.00 2.25 +0.64 228 0 480 0
29JAN26 8.50 C 1.78 1.96 1.78 1.96 +0.57 160 12 972 -2
29JAN26 8.75 C 0.00 0.00 0.00 1.74 +0.59 174 0 333 0
29JAN26 9.00 C 1.03 1.03 1.03 1.46 +0.53 122 10 88 0
29JAN26 9.25 C 0.74 0.98 0.74 1.23 +0.50 123 35 312 -8
29JAN26 9.50 C 0.50 0.91 0.50 0.98 +0.44 102 41 1,702 0
29JAN26 9.75 C 0.46 0.80 0.43 0.80 +0.41 117 44 193 0
29JAN26 10.00 C 0.33 0.62 0.27 0.59 +0.31 106 104 416 -9
29JAN26 10.50 C 0.16 0.32 0.12 0.32 +0.19 112 97 424 -81
29JAN26 11.00 C 0.08 0.19 0.08 0.14 +0.09 110 164 1,430 -79
29JAN26 11.50 C 0.06 0.08 0.04 0.06 +0.04 115 60 387 -2
29JAN26 12.00 C 0.02 0.06 0.02 0.02 +0.01 114 65 397 0
29JAN26 12.50 C 0.03 0.03 0.03 0.01 0.00 124 30 179 0
29JAN26 13.00 C 0.03 0.03 0.03 0.01 0.00 146 15 353 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 166 0 228 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 204 0 90 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 222 0 213 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 239 0 239 0
26FEB26 4.80 C 0.00 0.00 0.00 5.70 +0.61 154 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.61 +0.62 156 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.50 +0.61 146 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.25 +0.60 138 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.01 +0.61 134 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.75 +0.60 121 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.51 +0.62 118 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 4.25 +0.61 106 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.01 +0.59 103 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.75 +0.54 91 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.50 +0.55 85 0 363 0
26FEB26 7.25 C 2.75 2.75 2.75 3.25 +0.50 78 1 409 -1
26FEB26 7.50 C 0.00 0.00 0.00 3.02 +0.53 78 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.78 +0.50 75 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 2.60 +0.49 83 0 131 0
26FEB26 8.25 C 0.00 0.00 0.00 2.37 +0.47 79 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.17 +0.45 79 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.97 +0.43 78 0 42 0
26FEB26 9.00 C 1.49 1.49 1.49 1.76 +0.39 75 10 307 0
26FEB26 9.25 C 0.00 0.00 0.00 1.58 +0.36 74 0 415 0
26FEB26 9.50 C 0.00 0.00 0.00 1.41 +0.37 74 0 331 0
26FEB26 9.75 C 0.00 0.00 0.00 1.26 +0.35 74 0 263 0
26FEB26 10.00 C 0.80 1.11 0.80 1.13 +0.33 75 19 212 -5
26FEB26 10.50 C 0.67 0.87 0.67 0.89 +0.27 76 29 199 -5
26FEB26 11.00 C 0.49 0.71 0.49 0.70 +0.21 77 58 699 +58
26FEB26 11.50 C 0.37 0.44 0.37 0.55 +0.18 78 83 280 +77
26FEB26 12.00 C 0.30 0.47 0.29 0.41 +0.14 77 246 333 +226
26FEB26 12.50 C 0.00 0.00 0.00 0.31 +0.11 78 0 108 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 +0.09 78 0 163 0
26FEB26 13.50 C 0.00 0.00 0.00 0.17 +0.07 78 0 292 0
26FEB26 14.00 C 0.18 0.18 0.18 0.12 +0.04 77 5 35 +5
26FEB26 14.50 C 0.00 0.00 0.00 0.09 +0.03 78 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 +0.02 77 0 45 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 +0.02 79 0 24 0
30MAR26 3.40 C 0.00 0.00 0.00 7.07 +0.60 122 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.97 +0.63 118 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.87 +0.62 115 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.77 +0.63 112 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.67 +0.58 108 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.57 +0.63 105 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.46 +0.61 68 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.36 +0.60 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.16 +0.62 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.06 +0.62 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.96 +0.61 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.86 +0.56 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.76 +0.61 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.70 +0.61 102 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.61 +0.61 104 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.50 +0.61 96 0 14 -20
30MAR26 5.25 C 0.00 0.00 0.00 5.25 +0.60 90 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.01 +0.61 88 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.75 +0.60 78 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.51 +0.61 77 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.25 +0.61 68 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 4.01 +0.59 66 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.75 +0.52 58 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.50 +0.47 53 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.29 +0.48 60 0 43 0
30MAR26 7.50 C 0.00 0.00 0.00 3.07 +0.47 60 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.88 +0.46 64 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 +0.47 65 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.49 +0.44 66 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.31 +0.44 66 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.14 +0.43 67 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.99 +0.43 68 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.83 +0.41 68 0 39 0
30MAR26 9.50 C 1.34 1.34 1.34 1.68 +0.38 68 15 62 +15
30MAR26 9.75 C 1.30 1.30 1.30 1.55 +0.36 69 15 121 -13
30MAR26 10.00 C 1.17 1.42 1.17 1.42 +0.34 69 105 217 +2
30MAR26 10.50 C 0.91 0.98 0.91 1.24 +0.35 72 32 206 +17
30MAR26 11.00 C 0.82 0.82 0.82 1.00 +0.25 70 15 226 +15
30MAR26 11.50 C 0.68 0.68 0.68 0.85 +0.22 72 15 132 -15
30MAR26 12.00 C 0.54 0.54 0.54 0.72 +0.21 73 7 205 0
30MAR26 12.50 C 0.46 0.46 0.46 0.59 +0.18 72 15 80 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 +0.16 73 0 73 0
30MAR26 13.50 C 0.35 0.41 0.35 0.40 +0.13 73 29 150 -15
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.11 72 0 45 0
30MAR26 14.50 C 0.00 0.00 0.00 0.26 +0.09 72 0 120 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 +0.07 72 0 15 0
30MAR26 15.50 C 0.23 0.31 0.23 0.17 +0.06 72 22 71 +22
29APR26 5.00 C 0.00 0.00 0.00 5.50 +0.61 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.25 +0.60 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.01 +0.61 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.75 +0.60 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.51 +0.61 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.25 +0.60 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.01 +0.59 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.77 +0.54 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.58 +0.55 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.35 +0.51 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.13 +0.47 55 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 +0.47 57 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.75 +0.46 58 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.58 +0.44 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.41 +0.44 60 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.25 +0.44 61 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.09 +0.42 61 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.95 +0.41 62 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.81 +0.39 62 0 281 0
29APR26 9.75 C 1.29 1.51 1.29 1.68 +0.37 62 33 104 +33
29APR26 10.00 C 0.00 0.00 0.00 1.56 +0.35 63 0 403 0
29APR26 10.50 C 1.02 1.02 1.02 1.33 +0.31 63 1 378 0
29APR26 11.00 C 0.99 1.13 0.99 1.14 +0.28 64 9 353 +7
29APR26 11.50 C 0.72 0.72 0.72 0.99 +0.24 65 15 355 0
29APR26 12.00 C 0.65 0.70 0.63 0.86 +0.23 66 26 106 0
29APR26 12.50 C 0.65 0.65 0.65 0.73 +0.21 66 13 28 +13
29APR26 13.00 C 0.50 0.50 0.50 0.61 +0.18 66 6 35 +6
29APR26 13.50 C 0.00 0.00 0.00 0.52 +0.16 66 0 57 0
29APR26 14.00 C 0.00 0.00 0.00 0.43 +0.13 66 0 60 0
29APR26 14.50 C 0.00 0.00 0.00 0.36 +0.12 66 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.30 +0.10 66 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.09 66 0 205 0
29JUN26 3.60 C 0.00 0.00 0.00 6.87 +0.59 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.77 +0.59 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.67 +0.58 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.57 +0.59 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.46 +0.57 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.36 +0.57 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.26 +0.57 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.16 +0.57 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.06 +0.56 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.97 +0.57 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.86 +0.55 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.76 +0.61 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.70 +0.61 43 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.61 +0.61 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.50 +0.61 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.25 +0.60 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.01 +0.61 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.83 +0.68 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.51 +0.61 0 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.26 +0.53 0 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 4.05 +0.52 41 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.84 +0.54 45 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.64 +0.47 48 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 3.45 +0.51 50 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.27 +0.50 52 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 3.09 +0.49 53 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.92 +0.49 54 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 2.75 +0.47 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 +0.46 54 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.44 +0.44 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 +0.42 55 0 74 0
29JUN26 9.25 C 0.00 0.00 0.00 2.22 +0.42 58 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.03 +0.41 56 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.90 +0.39 56 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 +0.43 59 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.56 +0.34 57 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 1.37 +0.31 57 0 42 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 +0.29 57 0 175 0
29JUN26 12.00 C 0.00 0.00 0.00 1.04 +0.24 57 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.21 58 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.22 59 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.21 60 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 +0.18 59 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 +0.15 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 +0.14 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.13 59 0 4 0
29SEP26 4.70 C 0.00 0.00 0.00 5.76 +0.56 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.70 +0.51 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.61 +0.61 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.50 +0.61 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.25 +0.60 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.01 +0.57 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.83 +0.60 39 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.57 +0.53 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.39 +0.54 42 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 +0.51 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.98 +0.50 45 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.79 +0.48 46 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.61 +0.47 47 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 +0.46 48 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.29 +0.47 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 +0.43 49 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 +0.42 49 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.81 +0.41 50 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 +0.39 50 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.37 50 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.39 +0.36 51 0 2 0
29SEP26 9.50 C 2.20 2.20 2.20 2.27 +0.35 51 4 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.15 +0.34 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 +0.32 51 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.87 +0.35 53 0 14 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 +0.32 53 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.50 +0.29 53 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 +0.25 53 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 +0.25 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 +0.23 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.20 54 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 +0.18 54 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.75 +0.14 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 +0.13 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.11 53 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 5.71 +0.52 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.70 +0.67 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.69 +0.74 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.48 +0.73 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.11 +0.55 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.91 +0.54 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.72 +0.54 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.53 +0.53 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.35 +0.52 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.18 +0.52 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.01 +0.51 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.84 +0.50 49 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.68 +0.49 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.53 +0.39 50 0 15 0
30DEC26 8.00 C 3.00 3.00 3.00 3.38 +0.38 50 1 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.23 +0.37 50 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 +0.37 51 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.96 +0.35 51 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.84 +0.43 51 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.71 +0.34 51 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.60 +0.34 52 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.48 +0.39 52 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 +0.46 54 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 +0.36 52 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.98 +0.34 52 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 +0.32 52 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.31 53 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.28 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 +0.26 53 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 +0.25 53 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.20 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.23 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.21 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.20 54 0 4 0
TOTAL CALL 1,510 26,865 +258
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 455 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 444 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 417 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 392 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 367 0 245 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 343 0 364 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 320 0 428 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 297 0 2,470 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 276 0 565 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 255 0 1,012 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 235 0 394 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 216 0 224 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 198 0 286 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 607 0
29JAN26 8.25 P 0.01 0.01 0.01 0.01 0.00 161 45 378 0
29JAN26 8.50 P 0.01 0.01 0.01 0.01 -0.01 143 25 310 +5
29JAN26 8.75 P 0.03 0.03 0.01 0.01 -0.03 126 30 212 +30
29JAN26 9.00 P 0.03 0.03 0.02 0.01 -0.07 109 215 425 +190
29JAN26 9.25 P 0.07 0.07 0.02 0.02 -0.11 105 107 261 -14
29JAN26 9.50 P 0.11 0.11 0.10 0.04 -0.17 103 75 230 +17
29JAN26 9.75 P 0.19 0.19 0.19 0.09 -0.22 109 5 199 -5
29JAN26 10.00 P 0.36 0.36 0.17 0.15 -0.30 107 81 275 -8
29JAN26 10.50 P 0.71 0.71 0.33 0.36 -0.45 106 46 120 +17
29JAN26 11.00 P 0.00 0.00 0.00 0.72 -0.47 119 1 433 -1
29JAN26 11.50 P 0.00 0.00 0.00 1.14 -0.59 127 1 305 -1
29JAN26 12.00 P 0.00 0.00 0.00 1.57 -0.60 102 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 2.06 -0.63 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.56 -0.61 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.06 -0.61 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.56 -0.62 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.06 -0.62 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.56 -0.61 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.06 -0.61 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 115 16 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 -0.01 82 0 4,630 0
26FEB26 6.50 P 0.04 0.04 0.04 0.01 -0.02 77 8 832 -8
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.02 79 0 611 0
26FEB26 7.00 P 0.11 0.11 0.10 0.03 -0.03 79 8 1,146 -8
26FEB26 7.25 P 0.10 0.10 0.10 0.04 -0.04 77 4 635 -4
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.05 78 0 497 0
26FEB26 7.75 P 0.00 0.00 0.00 0.08 -0.07 77 0 310 0
26FEB26 8.00 P 0.26 0.26 0.20 0.11 -0.09 77 30 18,158 +10
26FEB26 8.25 P 0.20 0.20 0.20 0.15 -0.11 77 10 409 0
26FEB26 8.50 P 0.35 0.35 0.24 0.20 -0.13 77 25 568 +25
26FEB26 8.75 P 0.42 0.42 0.37 0.25 -0.17 77 31 450 +14
26FEB26 9.00 P 0.38 0.38 0.34 0.32 -0.19 77 19 436 +10
26FEB26 9.25 P 0.57 0.60 0.42 0.40 -0.22 77 51 481 +20
26FEB26 9.50 P 0.68 0.68 0.55 0.49 -0.24 78 16 390 +16
26FEB26 9.75 P 0.80 0.80 0.70 0.57 -0.29 76 4 253 +2
26FEB26 10.00 P 0.97 0.97 0.69 0.69 -0.31 77 60 231 0
26FEB26 10.50 P 1.25 1.25 1.25 0.95 -0.37 78 20 166 0
26FEB26 11.00 P 0.00 0.00 0.00 1.20 -0.44 74 0 121 0
26FEB26 11.50 P 1.91 1.91 1.91 1.62 -0.45 81 6 155 0
26FEB26 12.00 P 0.00 0.00 0.00 1.99 -0.49 82 0 201 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 -0.52 83 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.84 -0.52 86 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.29 -0.57 89 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.76 -0.58 93 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.25 -0.56 99 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.74 -0.56 104 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.23 -0.55 108 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 73 0 186 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 73 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 -0.03 72 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 73 0 115 0
30MAR26 6.75 P 0.00 0.00 0.00 0.08 -0.04 73 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.05 73 0 850 0
30MAR26 7.25 P 0.00 0.00 0.00 0.14 -0.06 73 0 35 0
30MAR26 7.50 P 0.25 0.25 0.25 0.17 -0.08 72 10 120 -10
30MAR26 7.75 P 0.00 0.00 0.00 0.22 -0.09 73 0 103 0
30MAR26 8.00 P 0.00 0.00 0.00 0.27 -0.11 72 0 117 0
30MAR26 8.25 P 0.46 0.46 0.40 0.33 -0.13 72 30 117 +30
30MAR26 8.50 P 0.56 0.56 0.42 0.41 -0.14 73 45 195 -11
30MAR26 8.75 P 0.00 0.00 0.00 0.48 -0.16 73 0 225 0
30MAR26 9.00 P 0.65 0.65 0.58 0.57 -0.18 73 50 108 0
30MAR26 9.25 P 0.72 0.72 0.72 0.66 -0.21 73 4 51 0
30MAR26 9.50 P 0.76 0.76 0.76 0.77 -0.23 73 10 102 +10
30MAR26 9.75 P 0.00 0.00 0.00 0.87 -0.26 72 0 89 0
30MAR26 10.00 P 1.26 1.26 0.99 1.01 -0.26 73 52 96 +52
30MAR26 10.50 P 1.59 1.59 1.28 1.23 -0.35 71 45 85 +45
30MAR26 11.00 P 1.60 1.63 1.60 1.58 -0.35 74 30 123 +30
30MAR26 11.50 P 1.93 1.93 1.93 1.92 -0.38 75 15 233 +15
30MAR26 12.00 P 0.00 0.00 0.00 2.28 -0.42 76 0 159 0
30MAR26 12.50 P 0.00 0.00 0.00 2.66 -0.45 76 0 160 0
30MAR26 13.00 P 0.00 0.00 0.00 3.07 -0.48 78 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.50 -0.50 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.93 -0.53 80 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.39 -0.54 83 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.86 -0.55 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.33 -0.57 87 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 68 0 50 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 68 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.01 67 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 -0.03 66 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.04 66 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 -0.05 66 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 -0.06 66 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.07 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 -0.09 65 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 -0.10 66 0 54 0
29APR26 8.00 P 0.38 0.38 0.38 0.35 -0.11 66 31 114 0
29APR26 8.25 P 0.52 0.52 0.52 0.42 -0.13 66 15 38 0
29APR26 8.50 P 0.54 0.54 0.53 0.50 -0.14 66 65 79 +54
29APR26 8.75 P 0.64 0.64 0.64 0.58 -0.17 66 10 47 0
29APR26 9.00 P 0.72 0.72 0.72 0.68 -0.18 67 11 319 0
29APR26 9.25 P 0.95 0.95 0.95 0.78 -0.19 67 8 471 -7
29APR26 9.50 P 0.00 0.00 0.00 0.89 -0.22 67 0 271 0
29APR26 9.75 P 1.21 1.21 1.21 1.00 -0.24 67 8 42 +2
29APR26 10.00 P 1.33 1.33 1.31 1.13 -0.26 67 20 425 +20
29APR26 10.50 P 1.67 1.68 1.57 1.40 -0.29 67 26 340 -10
29APR26 11.00 P 1.82 1.82 1.76 1.71 -0.33 68 25 443 +25
29APR26 11.50 P 0.00 0.00 0.00 2.04 -0.36 68 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.32 -0.47 65 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.77 -0.43 69 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.17 -0.45 70 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.59 -0.47 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.02 -0.50 72 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.46 -0.52 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.92 -0.53 75 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.38 -0.55 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 54 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 58 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 60 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 -0.03 59 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.03 60 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.04 59 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.05 59 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.06 59 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.06 59 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.07 59 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 -0.09 59 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.10 59 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.11 60 0 61 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 -0.13 59 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.65 -0.14 59 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.16 60 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.18 59 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.18 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 -0.21 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.19 -0.22 60 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 -0.23 60 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 -0.27 60 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 -0.30 61 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 2.24 -0.32 61 0 170 0
29JUN26 12.00 P 0.00 0.00 0.00 2.51 -0.43 59 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 -0.38 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 -0.41 62 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.75 -0.43 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.16 -0.46 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.59 -0.48 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.04 -0.49 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.49 -0.51 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.03 51 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.03 53 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.03 54 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.03 54 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.05 54 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.06 54 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 -0.07 54 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.09 54 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.10 54 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 -0.11 54 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.13 54 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 -0.13 54 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.16 54 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.17 54 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.18 54 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 -0.20 54 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.23 54 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 -0.22 54 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.25 54 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.27 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 -0.27 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.29 54 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 -0.32 55 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 -0.35 55 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.45 53 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.70 -0.48 53 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.14 -0.42 56 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 -0.44 56 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.91 -0.47 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 -0.48 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 -0.49 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.17 -0.51 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.61 -0.52 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.02 54 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.03 54 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.03 54 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.04 55 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.05 54 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.05 54 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 -0.06 54 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.05 54 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.08 54 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.09 54 0 58 0
30DEC26 7.25 P 0.79 0.79 0.79 0.58 -0.10 54 5 61 +5
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.11 54 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.12 54 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.15 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.14 55 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.16 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.17 55 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 -0.18 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 -0.20 55 0 33 0
30DEC26 9.50 P 1.71 1.71 1.71 1.55 -0.20 55 15 82 +15
30DEC26 9.75 P 1.83 1.84 1.83 1.68 -0.21 55 65 116 +65
30DEC26 10.00 P 1.97 2.00 1.97 1.82 -0.23 55 70 120 +70
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.25 56 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 -0.27 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 -0.30 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.31 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.45 -0.33 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 -0.36 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 -0.37 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 -0.40 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 -0.41 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.42 -0.42 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 -0.45 58 0 0 0
TOTAL PUT 1,604 66,818 +707
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.86
29JAN26 30.00 C 0.00 0.00 0.00 13.87 -0.42 189 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.87 -0.49 173 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.88 -0.36 179 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.89 -0.40 175 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.89 -0.36 159 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.90 -0.11 150 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.92 -0.10 144 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 6.93 -0.32 131 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.97 -0.13 126 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 5.11 -0.11 135 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 4.08 -0.21 109 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 3.24 -0.29 107 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.40 -0.24 98 0 58 0
29JAN26 43.00 C 0.00 0.00 0.00 1.80 -0.20 103 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.35 -0.12 109 0 126 0
29JAN26 45.00 C 0.00 0.00 0.00 0.92 -0.14 107 0 118 0
29JAN26 46.00 C 0.66 0.71 0.66 0.60 -0.15 106 17 98 +13
29JAN26 47.00 C 0.48 0.48 0.48 0.38 -0.13 106 19 239 +4
29JAN26 48.00 C 0.30 0.30 0.30 0.23 -0.10 106 15 66 -15
29JAN26 49.00 C 0.20 0.20 0.20 0.13 -0.08 105 37 32 +25
29JAN26 50.00 C 0.00 0.00 0.00 0.08 -0.05 108 0 90 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 110 0 67 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.99 -0.30 66 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.94 -0.42 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.02 -0.22 60 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.04 -0.34 57 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.07 -0.18 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.12 -0.06 53 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.18 -0.33 51 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.27 -0.02 50 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 6.39 -0.25 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 5.55 -0.16 47 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.58 -0.36 42 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.02 -0.17 46 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.39 -0.17 46 0 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.75 -0.15 45 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 2.24 -0.19 45 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.79 -0.21 44 0 236 0
26FEB26 46.00 C 1.52 1.52 1.52 1.45 -0.19 45 9 144 +9
26FEB26 47.00 C 0.00 0.00 0.00 1.18 -0.17 46 0 174 0
26FEB26 48.00 C 0.00 0.00 0.00 0.94 -0.13 46 0 97 0
26FEB26 49.00 C 0.00 0.00 0.00 0.72 -0.12 46 0 104 0
26FEB26 50.00 C 0.00 0.00 0.00 0.55 -0.10 46 0 264 0
26FEB26 52.50 C 0.42 0.43 0.42 0.27 -0.06 46 18 71 0
26FEB26 55.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 68 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.04 -0.28 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.05 -0.08 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.06 -0.33 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.08 -0.11 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.10 -0.30 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.12 -0.05 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.15 -0.17 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.19 -0.17 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.24 -0.40 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.30 -0.21 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.39 -0.15 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.49 +0.07 47 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.63 -0.26 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.79 -0.22 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.07 -0.19 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 6.23 -0.13 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.58 -0.18 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.83 -0.28 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.05 -0.37 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.60 -0.18 42 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.11 -0.17 42 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.68 -0.17 42 0 48 0
30MAR26 46.00 C 0.00 0.00 0.00 2.30 -0.15 43 0 42 0
30MAR26 47.00 C 0.00 0.00 0.00 1.98 -0.14 43 0 77 0
30MAR26 48.00 C 0.00 0.00 0.00 1.71 -0.13 43 0 133 0
30MAR26 49.00 C 0.00 0.00 0.00 1.44 -0.13 43 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 1.20 -0.13 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.75 -0.10 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.46 -0.07 43 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 11.66 -0.19 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.79 -0.17 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.95 -0.24 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.14 -0.27 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.36 -0.06 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.71 +0.01 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.00 -0.16 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.33 -0.17 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.60 0.00 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.02 -0.08 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.45 -0.14 44 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 3.96 -0.14 44 0 65 0
29APR26 45.00 C 3.52 3.52 3.52 3.50 -0.16 43 6 33 +6
29APR26 46.00 C 0.00 0.00 0.00 3.13 -0.13 44 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.76 -0.15 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.46 -0.14 44 0 15 0
29APR26 49.00 C 0.00 0.00 0.00 2.20 -0.11 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.94 -0.11 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.38 -0.09 45 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 0.94 -0.10 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.65 -0.06 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.29 -0.11 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.36 -0.03 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.39 -0.15 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.42 -0.13 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.49 -0.19 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.66 -0.20 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.38 -0.44 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.88 -0.01 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.73 -0.43 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.86 -0.27 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.10 -0.40 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.34 -0.41 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.57 -0.67 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.25 -0.02 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.24 -0.65 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.67 -0.23 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.13 -0.46 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.61 -0.37 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.31 -0.08 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.83 -0.22 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.40 -0.21 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.99 -0.22 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.69 -0.15 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.39 -0.12 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.08 -0.12 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.79 -0.14 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.16 -0.15 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.61 -0.12 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.22 -0.12 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.93 -0.11 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.71 -0.08 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.90 +0.11 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.96 +0.01 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.10 -0.08 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.24 -0.08 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.41 -0.16 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.69 -0.04 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.92 -0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.11 -0.09 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.46 -0.29 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.74 -0.36 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.11 +0.01 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.50 -0.25 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.90 -0.01 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.35 -0.21 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.85 -0.21 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.34 -0.05 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 -0.12 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.43 -0.14 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.01 -0.15 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.61 -0.14 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.23 -0.05 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.90 -0.03 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.57 -0.04 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.25 -0.05 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.58 -0.05 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.99 -0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.49 -0.08 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.09 -0.06 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.71 -0.07 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.44 -0.06 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.18 +0.01 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.40 -0.15 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.65 -0.13 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.97 -0.11 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.38 -0.13 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.75 -0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.10 -0.10 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.54 -0.08 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.01 -0.06 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 -0.07 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.01 -0.02 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.43 -0.20 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.06 -0.36 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.65 -0.23 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.36 -0.05 45 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.96 -0.06 45 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.57 -0.09 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.21 -0.10 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.89 -0.08 45 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 5.57 -0.09 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.92 -0.03 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.29 -0.09 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 -0.09 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.14 -0.09 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.72 -0.07 44 0 0 0
TOTAL CALL 121 3,608 +42
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 76 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 113 0 61 0
29JAN26 37.00 P 0.05 0.05 0.05 0.02 -0.01 108 5 63 -5
29JAN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 109 0 72 0
29JAN26 39.00 P 0.00 0.00 0.00 0.10 -0.03 107 0 112 0
29JAN26 40.00 P 0.25 0.25 0.25 0.20 -0.05 107 1 169 +1
29JAN26 41.00 P 0.57 0.57 0.40 0.37 -0.06 107 30 203 -15
29JAN26 42.00 P 0.83 0.83 0.83 0.63 -0.07 107 16 70 +9
29JAN26 43.00 P 0.00 0.00 0.00 0.99 -0.08 107 0 68 0
29JAN26 44.00 P 0.00 0.00 0.00 1.40 -0.14 102 0 51 0
29JAN26 45.00 P 0.00 0.00 0.00 1.99 -0.14 102 0 63 0
29JAN26 46.00 P 0.00 0.00 0.00 2.80 -0.02 112 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 3.59 +0.01 115 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 4.49 +0.13 123 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 5.42 +0.17 131 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 6.27 +0.09 121 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 8.69 +0.19 130 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 11.16 +0.11 139 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 13.66 +0.16 162 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 16.15 +0.15 171 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 18.65 +0.15 191 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 21.15 +0.15 209 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 0.00 48 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 11 0
26FEB26 38.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.55 -0.05 46 0 75 0
26FEB26 40.00 P 0.00 0.00 0.00 0.79 -0.05 46 0 61 0
26FEB26 41.00 P 0.00 0.00 0.00 1.09 -0.03 46 0 149 0
26FEB26 42.00 P 0.00 0.00 0.00 1.43 -0.04 46 0 137 0
26FEB26 43.00 P 0.00 0.00 0.00 1.84 -0.04 46 0 102 0
26FEB26 44.00 P 0.00 0.00 0.00 2.34 -0.05 46 0 63 0
26FEB26 45.00 P 0.00 0.00 0.00 2.93 -0.01 46 0 51 0
26FEB26 46.00 P 0.00 0.00 0.00 3.56 +0.01 46 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 4.28 0.00 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.11 +0.08 49 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.92 +0.11 50 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.70 +0.05 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.91 +0.01 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.26 +0.02 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.69 +0.17 53 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.16 -0.19 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.65 -0.27 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.15 -0.14 64 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 0.01 -0.01 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.11 -0.04 43 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 1.42 -0.04 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 1.77 -0.04 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.18 -0.03 44 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 2.63 -0.02 43 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.11 -0.03 43 0 18 0
30MAR26 45.00 P 0.00 0.00 0.00 3.68 0.00 43 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.31 0.00 43 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 4.96 -0.01 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.68 -0.01 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.43 +0.22 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.22 -0.08 44 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.29 +0.39 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.49 -0.16 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.80 -0.06 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.21 -0.14 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.85 -0.07 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.15 -0.18 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.12 -0.02 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.39 -0.02 45 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 1.71 -0.02 45 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.06 -0.02 45 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.44 -0.03 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.84 -0.02 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.32 0.00 44 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 3.83 0.00 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.39 0.00 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.00 +0.01 44 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 5.66 +0.02 44 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 6.17 -0.08 43 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.20 +0.10 46 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 7.94 +0.09 47 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 9.70 +0.08 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.05 0.00 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.92 -0.32 42 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.64 +0.29 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.96 +0.04 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 -0.03 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.07 -0.05 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.31 -0.05 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.59 -0.05 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.89 -0.05 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.24 -0.06 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.61 +0.02 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.03 -0.04 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.44 -0.03 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.95 +0.04 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.39 -0.03 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.93 -0.01 43 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 5.49 -0.01 43 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.10 +0.01 43 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 6.74 +0.01 43 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 7.47 +0.28 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.15 +0.27 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 9.03 +0.48 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.71 -0.12 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.03 +0.31 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.98 +0.13 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.40 +0.42 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.36 -0.03 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.66 +0.01 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.01 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 0.00 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.43 0.00 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.69 0.00 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.98 0.00 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.29 +0.01 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.65 +0.01 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.01 0.00 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.41 +0.01 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.82 -0.01 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.24 -0.01 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -0.01 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.17 -0.01 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.68 -0.01 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.21 -0.01 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.82 +0.04 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.41 +0.04 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.03 +0.12 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.67 -0.02 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.41 0.00 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.04 -0.07 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.82 -0.03 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.83 +0.06 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.70 -0.15 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.91 -0.10 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.14 0.00 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.33 +0.10 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 0.00 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.09 0.00 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 0.00 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.73 +0.01 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.10 +0.01 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.47 +0.01 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.88 +0.05 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.29 +0.07 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.70 +0.06 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.15 +0.07 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.61 -0.08 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.11 -0.07 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.62 -0.05 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.16 -0.05 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.73 -0.03 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.32 -0.03 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.94 -0.03 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.68 -0.02 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.36 -0.02 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.08 +0.02 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.92 +0.06 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.80 +0.06 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.75 +0.02 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.77 0.00 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.80 +0.06 46 0 0 0
TOTAL PUT 52 2,587 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 69.70
29JAN26 39.00 C 0.00 0.00 0.00 30.71 +1.60 260 0 1,264 0
29JAN26 40.00 C 0.00 0.00 0.00 29.71 +1.60 249 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.71 +1.60 237 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.71 +1.60 226 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.71 +1.60 216 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 25.71 +1.60 205 0 30 0
29JAN26 45.00 C 0.00 0.00 0.00 24.71 +1.60 195 0 125 0
29JAN26 46.00 C 0.00 0.00 0.00 23.71 +1.60 185 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.71 +1.60 175 0 220 0
29JAN26 48.00 C 0.00 0.00 0.00 21.71 +1.60 165 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 20.71 +1.60 156 0 256 0
29JAN26 50.00 C 0.00 0.00 0.00 19.71 +1.60 146 0 321 0
29JAN26 52.50 C 0.00 0.00 0.00 17.21 +1.60 124 0 406 0
29JAN26 55.00 C 0.00 0.00 0.00 14.71 +1.59 102 0 1,814 0
29JAN26 57.50 C 12.24 12.29 12.24 12.21 +1.59 81 435 8,149 -410
29JAN26 60.00 C 9.80 9.80 9.75 9.71 +1.59 61 4 2,930 -2
29JAN26 62.50 C 6.59 7.31 6.59 7.21 +1.53 0 121 1,402 -59
29JAN26 65.00 C 4.11 4.86 3.82 4.73 +1.53 47 273 4,642 +128
29JAN26 67.50 C 1.45 2.43 1.45 2.34 +1.18 38 352 2,375 -98
29JAN26 70.00 C 0.34 0.85 0.34 0.63 +0.27 37 1,128 10,117 +163
29JAN26 72.50 C 0.08 0.17 0.07 0.17 +0.05 47 495 4,756 -35
29JAN26 75.00 C 0.03 0.05 0.03 0.06 +0.02 58 190 4,657 -31
29JAN26 77.50 C 0.03 0.03 0.03 0.04 +0.02 73 3 3,675 -3
29JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 3,783 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 24.71 +1.60 0 0 0 0
30JAN26 46.00 C 0.00 0.00 0.00 23.71 +1.60 0 0 0 0
30JAN26 47.00 C 0.00 0.00 0.00 22.71 +1.59 0 0 0 0
30JAN26 48.00 C 0.00 0.00 0.00 21.71 +1.59 0 0 0 0
30JAN26 49.00 C 0.00 0.00 0.00 20.71 +1.59 0 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 19.71 +1.59 0 0 0 0
30JAN26 52.50 C 0.00 0.00 0.00 17.21 +1.59 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 14.71 +1.59 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 12.21 +1.59 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 9.71 +1.58 0 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 7.21 +1.53 0 0 0 0
30JAN26 65.00 C 3.54 4.45 3.54 4.77 +1.57 46 53 31 -30
30JAN26 67.50 C 2.28 2.28 2.28 2.43 +1.15 37 4 74 -1
30JAN26 70.00 C 0.49 0.90 0.49 0.81 +0.44 37 414 270 -11
30JAN26 72.50 C 0.16 0.22 0.16 0.25 +0.13 44 180 245 +16
30JAN26 75.00 C 0.05 0.05 0.05 0.09 +0.05 52 140 190 +140
30JAN26 77.50 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
30JAN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
30JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
06FEB26 45.00 C 0.00 0.00 0.00 24.71 +1.57 0 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 24.39 +2.25 182 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 23.42 +2.29 176 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 21.78 +1.64 100 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 20.71 +1.57 0 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 19.74 +1.60 0 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 17.22 +1.57 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 15.19 +2.04 106 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 12.25 +1.59 42 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 9.76 +1.58 38 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 7.32 +1.53 38 0 0 0
06FEB26 65.00 C 4.77 4.85 4.77 4.95 +1.46 34 57 57 +57
06FEB26 67.50 C 2.81 2.81 2.81 2.88 +1.09 32 1 1 +1
06FEB26 70.00 C 1.03 1.54 1.03 1.41 +0.57 33 93 129 -21
06FEB26 72.50 C 0.37 0.71 0.37 0.64 +0.27 35 413 209 +159
06FEB26 75.00 C 0.23 0.32 0.23 0.29 +0.13 38 148 158 +138
06FEB26 77.50 C 0.10 0.10 0.10 0.13 +0.06 41 20 74 +20
06FEB26 80.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 29.79 +1.54 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.79 +1.58 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.79 +1.58 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.80 +1.58 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.78 +1.50 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.79 +1.57 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.39 +2.12 102 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 23.42 +2.19 99 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.82 +1.60 45 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 20.83 +1.59 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.82 +1.68 0 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 17.34 +1.65 39 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 15.19 +1.96 58 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 12.40 +1.57 34 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 10.00 +1.52 33 0 1,770 0
26FEB26 62.50 C 7.69 7.69 7.66 7.66 +1.54 31 33 1,048 +20
26FEB26 65.00 C 4.51 5.70 4.51 5.49 +1.31 29 598 1,818 +166
26FEB26 67.50 C 3.04 3.75 3.04 3.69 +1.05 29 92 3,327 +59
26FEB26 70.00 C 1.82 2.44 1.82 2.33 +0.72 30 503 1,990 +42
26FEB26 72.50 C 1.19 1.53 1.14 1.41 +0.45 30 805 2,557 +151
26FEB26 75.00 C 0.70 0.93 0.70 0.84 +0.28 32 342 3,077 +11
26FEB26 77.50 C 0.42 0.56 0.42 0.47 +0.15 32 80 1,702 +27
26FEB26 80.00 C 0.23 0.34 0.23 0.26 +0.06 33 69 1,663 +8
26FEB26 82.50 C 0.20 0.21 0.20 0.14 +0.02 34 51 839 +6
26FEB26 85.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 687 0
26FEB26 87.50 C 0.08 0.08 0.08 0.05 0.00 36 20 313 +20
26FEB26 90.00 C 0.05 0.05 0.05 0.03 0.00 38 20 224 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 39 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 45 200 200 +200
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.81 +1.70 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 43.82 +1.44 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 43.52 +2.28 149 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.82 +1.69 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 40.79 +1.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.84 +1.58 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.84 +1.68 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 37.80 +1.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.86 +1.58 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.84 +1.42 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.87 +1.47 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.87 +1.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.45 +2.01 101 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.88 +1.56 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 30.89 +1.68 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.90 +1.56 41 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 28.91 +1.42 45 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.96 +1.62 55 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.91 +1.55 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 26.40 +2.04 74 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 24.91 +1.54 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.39 +2.01 68 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.42 +1.96 65 0 1,022 0
30MAR26 48.00 C 22.08 22.08 22.08 22.00 +1.59 43 4 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.02 +1.59 42 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.07 +1.62 43 0 5,634 0
30MAR26 52.50 C 17.60 17.60 17.60 17.60 +1.57 38 2 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 15.52 +2.01 45 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 12.81 +1.13 34 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 10.52 +1.34 32 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 8.41 +1.22 31 0 8,049 0
30MAR26 65.00 C 5.60 6.60 5.60 6.55 +1.27 31 97 21,371 +2
30MAR26 67.50 C 4.83 4.83 4.79 4.88 +1.01 30 5 7,068 +4
30MAR26 70.00 C 3.53 3.84 3.53 3.68 +0.81 31 5 15,268 +1
30MAR26 72.50 C 2.46 2.85 2.46 2.74 +0.64 32 143 14,307 +27
30MAR26 75.00 C 1.95 2.14 1.92 2.03 +0.45 33 750 21,371 -255
30MAR26 77.50 C 1.21 1.53 1.21 1.49 +0.36 34 240 7,304 -58
30MAR26 80.00 C 1.15 1.15 1.10 1.12 +0.28 36 279 5,967 +231
30MAR26 82.50 C 0.83 0.84 0.82 0.84 +0.22 37 36 2,424 -15
30MAR26 85.00 C 0.52 0.65 0.52 0.63 +0.16 38 83 2,601 +7
30MAR26 87.50 C 0.00 0.00 0.00 0.48 +0.13 39 0 4,296 0
30MAR26 90.00 C 0.00 0.00 0.00 0.36 +0.09 39 0 706 0
30MAR26 92.50 C 0.00 0.00 0.00 0.28 +0.07 40 0 278 0
30MAR26 95.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 150 0
30MAR26 97.50 C 0.19 0.19 0.19 0.18 +0.04 43 2 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 26.40 +1.80 58 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 25.12 +1.47 43 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.39 +1.60 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.42 +1.89 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.21 +1.51 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.20 +1.47 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.25 +1.49 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.82 +1.32 35 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 15.52 +1.37 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.81 +0.91 24 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.98 +1.39 31 0 107 0
29APR26 62.50 C 8.44 8.44 8.44 8.99 +1.21 30 5 243 -5
29APR26 65.00 C 0.00 0.00 0.00 7.25 +1.19 30 0 1,001 0
29APR26 67.50 C 0.00 0.00 0.00 5.72 +1.07 30 0 2,012 0
29APR26 70.00 C 4.08 4.08 4.08 4.48 +0.86 31 30 1,672 0
29APR26 72.50 C 3.38 3.51 3.38 3.52 +0.72 32 332 765 +14
29APR26 75.00 C 0.00 0.00 0.00 2.76 +0.58 33 0 9,401 0
29APR26 77.50 C 1.84 1.84 1.84 2.18 +0.47 34 30 884 -10
29APR26 80.00 C 1.45 1.45 1.45 1.72 +0.38 34 30 333 -30
29APR26 82.50 C 0.00 0.00 0.00 1.37 +0.33 35 2 178 0
29APR26 85.00 C 0.00 0.00 0.00 1.08 +0.27 36 0 84 0
29APR26 87.50 C 0.00 0.00 0.00 0.88 +0.24 37 0 156 0
29APR26 90.00 C 0.00 0.00 0.00 0.72 +0.22 38 0 128 0
29APR26 92.50 C 0.58 0.58 0.58 0.59 +0.19 39 8 40 +8
29APR26 95.00 C 0.00 0.00 0.00 0.49 +0.17 40 0 248 0
29APR26 97.50 C 0.00 0.00 0.00 0.41 +0.15 41 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.35 +0.14 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.30 +0.12 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.99 +1.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.68 +1.96 81 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.12 +1.31 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.45 +1.63 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.13 +1.31 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.16 +1.36 52 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 30.17 +1.36 50 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.18 +1.29 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.21 +1.36 47 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.25 +1.36 47 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.40 +1.44 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.31 +1.35 45 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.39 +1.44 45 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.62 +1.65 48 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.74 +1.75 48 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 21.51 +1.45 42 0 80 0
29JUN26 50.00 C 20.45 20.45 20.45 20.45 +1.51 38 30 34,591 0
29JUN26 52.50 C 0.00 0.00 0.00 18.46 +1.64 42 0 1,578 0
29JUN26 55.00 C 15.85 15.88 15.85 15.80 +1.48 34 3 9,067 -1
29JUN26 57.50 C 13.85 13.85 13.85 13.64 +1.27 33 5 739 -1
29JUN26 60.00 C 0.00 0.00 0.00 11.51 +1.42 32 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 9.94 +1.57 34 0 19,326 0
29JUN26 65.00 C 7.35 7.39 7.35 8.23 +1.31 33 51 23,095 +51
29JUN26 67.50 C 0.00 0.00 0.00 6.64 +1.05 32 0 1,588 0
29JUN26 70.00 C 5.57 5.57 5.57 5.41 +0.87 32 2 4,143 -2
29JUN26 72.50 C 4.55 4.55 4.47 4.43 +0.78 32 3 1,790 +1
29JUN26 75.00 C 0.00 0.00 0.00 3.61 +0.69 33 0 6,734 0
29JUN26 77.50 C 2.92 2.92 2.92 2.94 +0.59 33 3 6,734 +3
29JUN26 80.00 C 2.56 2.56 2.56 2.40 +0.52 33 2 1,582 0
29JUN26 82.50 C 0.00 0.00 0.00 1.97 +0.47 34 0 3,406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.60 +0.38 34 0 5,059 0
29JUN26 87.50 C 0.00 0.00 0.00 1.34 +0.36 35 0 2,799 0
29JUN26 90.00 C 1.21 1.22 1.21 1.10 +0.31 35 81 911 +29
29JUN26 92.50 C 0.00 0.00 0.00 0.92 +0.27 36 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 0.76 +0.24 36 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 0.65 +0.22 37 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.53 +0.18 37 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.46 +0.17 38 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 31.16 +1.36 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.17 +1.30 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.25 +1.36 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.28 +1.36 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.27 +1.35 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.40 +1.41 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.34 +1.30 38 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.39 +1.35 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.62 +1.53 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.74 +1.52 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.58 +1.40 36 0 1 0
29SEP26 50.00 C 20.40 20.40 20.40 20.66 +1.41 35 30 512 0
29SEP26 52.50 C 0.00 0.00 0.00 18.46 +1.42 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.23 +1.21 33 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 14.15 +1.11 32 0 629 0
29SEP26 60.00 C 12.00 12.00 12.00 12.24 +1.55 31 4 2,404 -4
29SEP26 62.50 C 0.00 0.00 0.00 10.58 +1.10 31 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.07 +1.17 31 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 7.77 +1.02 31 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 6.65 +0.92 31 0 1,090 0
29SEP26 72.50 C 0.00 0.00 0.00 5.68 +0.75 31 0 3,724 0
29SEP26 75.00 C 4.84 4.84 4.84 4.90 +0.67 32 1 1,115 +1
29SEP26 77.50 C 4.35 4.35 4.35 4.24 +0.60 32 1 520 0
29SEP26 80.00 C 3.36 3.70 3.36 3.68 +0.53 33 5 2,472 +1
29SEP26 82.50 C 0.00 0.00 0.00 3.21 +0.47 33 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.81 +0.41 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.49 +0.40 34 0 500 0
29SEP26 90.00 C 1.95 1.95 1.95 2.16 +0.34 35 11 456 +11
29SEP26 92.50 C 1.75 1.75 1.75 1.91 +0.34 35 2 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 +0.31 35 0 77 0
29SEP26 97.50 C 0.00 0.00 0.00 1.47 +0.27 36 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 1.30 +0.30 36 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.14 +0.25 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 29.26 +1.35 38 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 28.29 +1.36 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.33 +1.39 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.40 +1.41 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.40 +1.31 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.56 +1.40 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.73 +1.56 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.74 +1.52 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.79 +1.58 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.82 +1.26 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.74 +1.42 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 16.58 +1.17 30 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.70 +1.29 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.96 +1.15 29 0 62 0
30DEC26 62.50 C 11.50 11.50 11.50 11.39 +0.92 29 2 1,152 +2
30DEC26 65.00 C 10.00 10.00 10.00 9.97 +1.01 29 4 77 +4
30DEC26 67.50 C 0.00 0.00 0.00 8.75 +0.88 29 0 859 0
30DEC26 70.00 C 7.60 7.60 7.60 7.74 +0.86 30 10 4,864 +10
30DEC26 72.50 C 0.00 0.00 0.00 6.81 +0.74 30 0 1,967 0
30DEC26 75.00 C 6.05 6.06 6.04 6.06 +0.75 31 3 3,245 0
30DEC26 77.50 C 0.00 0.00 0.00 5.36 +0.66 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.79 +0.69 32 0 2,046 0
30DEC26 82.50 C 0.00 0.00 0.00 4.24 +0.60 32 0 274 0
30DEC26 85.00 C 0.00 0.00 0.00 3.81 +0.56 32 0 266 0
30DEC26 87.50 C 0.00 0.00 0.00 3.39 +0.50 33 0 109 0
30DEC26 90.00 C 2.85 2.95 2.85 3.06 +0.43 33 3 260 +3
30DEC26 92.50 C 0.00 0.00 0.00 2.75 +0.41 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.45 +0.36 34 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.24 +0.40 34 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 2.04 +0.44 35 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.84 +0.40 35 0 6 0
TOTAL CALL 9,676 446,956 +860
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 286 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 275 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 263 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 252 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 210 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5,100 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,858 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,058 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 5,210 0
29JAN26 65.00 P 0.08 0.08 0.03 0.02 -0.11 47 406 5,914 -82
29JAN26 67.50 P 0.38 0.42 0.14 0.15 -0.45 40 694 4,060 -405
29JAN26 70.00 P 1.26 1.47 0.86 0.92 -1.36 37 850 10,938 -78
29JAN26 72.50 P 4.13 4.13 2.80 2.93 -1.68 45 298 1,359 -47
29JAN26 75.00 P 0.00 0.00 0.00 5.36 -1.74 60 0 264 0
29JAN26 77.50 P 0.00 0.00 0.00 7.86 -1.55 81 0 90 0
29JAN26 80.00 P 0.00 0.00 0.00 10.33 -1.74 90 0 1,820 0
29JAN26 82.50 P 0.00 0.00 0.00 12.85 -1.82 115 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 15.35 -1.66 132 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 17.84 -1.73 143 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 20.35 -1.66 162 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 22.85 -1.75 177 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 25.34 -1.76 186 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 27.84 -1.71 199 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 30.34 -1.62 212 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 32.84 -1.58 224 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 147 0
30JAN26 65.00 P 0.09 0.09 0.05 0.04 -0.13 43 65 207 +61
30JAN26 67.50 P 0.48 0.48 0.21 0.24 -0.48 39 33 265 +25
30JAN26 70.00 P 1.68 1.68 1.07 1.10 -1.23 37 271 228 +149
30JAN26 72.50 P 3.57 3.77 3.00 3.00 -1.61 42 57 42 -5
30JAN26 75.00 P 0.00 0.00 0.00 5.39 -1.71 53 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 7.86 -1.55 66 0 0 0
30JAN26 80.00 P 0.00 0.00 0.00 10.35 -1.72 80 0 0 0
30JAN26 82.50 P 0.00 0.00 0.00 12.85 -1.82 94 0 0 0
30JAN26 85.00 P 0.00 0.00 0.00 15.35 -1.69 109 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 17.85 -1.72 121 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 20.35 -1.69 134 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 22.85 -1.75 146 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 25.35 -1.75 157 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 27.85 -1.70 169 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 30.35 -1.69 180 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
06FEB26 62.50 P 0.11 0.11 0.09 0.06 -0.07 37 13 17 +13
06FEB26 65.00 P 0.25 0.26 0.24 0.22 -0.23 35 47 72 +47
06FEB26 67.50 P 0.67 0.74 0.63 0.67 -0.55 34 59 74 +20
06FEB26 70.00 P 1.80 1.92 1.80 1.67 -1.03 33 26 46 +1
06FEB26 72.50 P 0.00 0.00 0.00 3.31 -1.51 33 0 29 0
06FEB26 75.00 P 0.00 0.00 0.00 5.59 -1.51 40 0 0 0
06FEB26 77.50 P 0.00 0.00 0.00 7.92 -1.52 42 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 10.38 -1.69 49 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 12.85 -1.82 54 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 15.35 -1.73 62 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 17.85 -1.73 70 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 20.35 -1.73 77 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 22.85 -1.75 84 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 25.35 -1.75 90 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 27.85 -1.70 96 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 567 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 494 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 482 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,370 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 821 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,255 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4,145 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 6,011 0
26FEB26 57.50 P 0.09 0.09 0.09 0.04 -0.06 32 40 2,464 0
26FEB26 60.00 P 0.21 0.21 0.15 0.12 -0.12 32 309 1,787 +7
26FEB26 62.50 P 0.40 0.40 0.31 0.32 -0.20 31 247 2,994 -227
26FEB26 65.00 P 0.90 0.90 0.64 0.68 -0.37 30 484 4,102 +46
26FEB26 67.50 P 1.60 1.67 1.28 1.35 -0.65 29 326 3,528 -86
26FEB26 70.00 P 2.90 2.90 2.43 2.46 -1.02 29 761 4,174 +200
26FEB26 72.50 P 4.32 4.32 4.00 3.93 -1.27 29 68 1,549 0
26FEB26 75.00 P 0.00 0.00 0.00 5.99 -1.45 32 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 8.03 -1.58 30 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 10.52 -1.55 36 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 12.89 -1.78 36 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.35 -1.73 39 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.85 -1.73 44 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.35 -1.73 48 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.85 -1.75 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.35 -1.75 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.86 -1.69 61 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.35 -1.69 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.86 -1.56 68 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 105 0
30MAR26 33.00 P 0.03 0.03 0.03 0.01 0.00 65 30 532 -30
30MAR26 34.00 P 0.04 0.04 0.04 0.01 0.00 63 29 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,417 0
30MAR26 37.00 P 0.05 0.05 0.05 0.01 0.00 56 27 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,126 0
30MAR26 39.00 P 0.05 0.05 0.05 0.01 0.00 51 27 771 -27
30MAR26 40.00 P 0.05 0.05 0.05 0.01 0.00 49 25 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,215 0
30MAR26 42.00 P 0.05 0.05 0.05 0.01 0.00 45 24 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 4,021 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 5,698 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 46,346 0
30MAR26 52.50 P 0.15 0.15 0.15 0.04 -0.09 32 3 20,305 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 -0.15 31 0 16,290 0
30MAR26 57.50 P 0.36 0.36 0.31 0.23 -0.20 31 31 4,918 0
30MAR26 60.00 P 0.63 0.63 0.54 0.49 -0.27 31 222 13,049 +220
30MAR26 62.50 P 0.92 0.92 0.90 0.90 -0.34 31 78 4,439 +73
30MAR26 65.00 P 1.76 1.76 1.51 1.52 -0.46 31 274 11,051 +16
30MAR26 67.50 P 2.55 2.56 2.41 2.41 -0.61 31 188 5,137 -61
30MAR26 70.00 P 3.67 3.67 3.67 3.63 -0.92 31 1 3,003 +1
30MAR26 72.50 P 5.42 5.42 5.42 5.20 -1.00 32 251 979 +221
30MAR26 75.00 P 0.00 0.00 0.00 6.99 -1.14 33 0 335 0
30MAR26 77.50 P 0.00 0.00 0.00 9.01 -1.22 35 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 11.14 -1.11 36 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.36 -1.31 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 15.71 -1.37 38 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 18.06 -1.52 39 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.05 -1.03 52 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 23.52 -1.08 56 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 25.37 -1.73 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.86 -1.69 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.35 -1.69 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.86 -1.56 51 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 240 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 230 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.08 30 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.10 -0.14 30 0 361 0
29APR26 55.00 P 0.38 0.38 0.38 0.23 -0.20 30 15 351 -15
29APR26 57.50 P 0.59 0.59 0.56 0.46 -0.24 30 42 730 +23
29APR26 60.00 P 0.87 0.87 0.87 0.83 -0.30 31 1 2,260 +1
29APR26 62.50 P 1.38 1.42 1.38 1.35 -0.39 30 6 1,239 +4
29APR26 65.00 P 2.16 2.16 2.16 2.06 -0.51 30 8 9,574 0
29APR26 67.50 P 3.00 3.00 3.00 3.06 -0.68 31 2 1,395 -2
29APR26 70.00 P 0.00 0.00 0.00 4.30 -0.88 31 0 7,395 0
29APR26 72.50 P 0.00 0.00 0.00 5.86 -0.99 32 0 1,679 0
29APR26 75.00 P 0.00 0.00 0.00 7.63 -1.00 33 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 9.58 -1.06 34 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 11.63 -1.02 35 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 13.79 -1.04 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.71 -1.37 33 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 18.42 -1.30 39 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.05 -1.03 44 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 23.52 -1.08 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.51 -1.59 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.92 -1.63 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.36 -1.68 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.08 -1.34 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,527 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29JUN26 38.00 P 0.13 0.13 0.13 0.01 0.00 33 30 304 0
29JUN26 39.00 P 0.14 0.14 0.14 0.02 +0.01 34 30 551 +30
29JUN26 40.00 P 0.17 0.17 0.17 0.03 +0.01 34 2 463 -2
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 +0.02 33 0 810 0
29JUN26 50.00 P 0.00 0.00 0.00 0.39 +0.01 33 0 19,179 0
29JUN26 52.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 2,409 0
29JUN26 55.00 P 0.91 0.91 0.91 0.94 -0.13 32 20 5,398 -20
29JUN26 57.50 P 1.30 1.30 1.30 1.41 -0.15 32 2 6,502 0
29JUN26 60.00 P 1.91 1.91 1.91 2.02 -0.24 31 20 5,803 0
29JUN26 62.50 P 2.62 2.66 2.58 2.78 -0.37 31 49 1,193 +28
29JUN26 65.00 P 0.00 0.00 0.00 3.71 -0.51 31 0 1,097 0
29JUN26 67.50 P 0.00 0.00 0.00 4.83 -0.65 30 0 908 0
29JUN26 70.00 P 6.18 6.18 6.18 6.11 -0.88 30 1 2,752 +1
29JUN26 72.50 P 7.74 7.74 7.74 7.74 -0.91 30 4 500 0
29JUN26 75.00 P 0.00 0.00 0.00 9.56 -1.05 31 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 11.37 -1.06 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 13.38 -1.34 32 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 15.44 -1.20 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.62 -1.22 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.86 -1.21 33 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 22.42 -1.00 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.42 -1.25 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.78 -1.23 33 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.11 -1.24 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.47 -1.27 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.83 -1.31 28 0 0 0
29SEP26 39.00 P 0.33 0.33 0.33 0.06 0.00 31 30 685 +30
29SEP26 40.00 P 0.36 0.36 0.36 0.08 0.00 31 30 845 0
29SEP26 41.00 P 0.40 0.40 0.40 0.10 -0.01 31 30 176 +30
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 1,147 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 1,414 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 4,510 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 -0.04 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.05 31 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.07 31 0 1,266 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 -0.07 31 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.74 -0.11 31 0 5,377 0
29SEP26 52.50 P 0.00 0.00 0.00 1.13 -0.17 31 0 1,431 0
29SEP26 55.00 P 1.81 1.83 1.78 1.65 -0.23 31 62 2,541 0
29SEP26 57.50 P 2.36 2.36 2.36 2.31 -0.31 31 40 1,012 0
29SEP26 60.00 P 0.00 0.00 0.00 3.09 -0.41 31 0 2,837 0
29SEP26 62.50 P 0.00 0.00 0.00 4.04 -0.50 32 0 787 0
29SEP26 65.00 P 0.00 0.00 0.00 5.10 -0.62 32 0 2,612 0
29SEP26 67.50 P 0.00 0.00 0.00 6.35 -0.74 32 0 970 0
29SEP26 70.00 P 8.25 8.25 8.25 7.79 -0.84 32 30 857 -30
29SEP26 72.50 P 9.74 9.74 9.74 9.35 -0.99 32 30 438 -30
29SEP26 75.00 P 0.00 0.00 0.00 11.10 -0.88 33 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 12.84 -1.04 33 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 14.77 -1.10 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.83 -1.10 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.91 -1.15 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.95 -1.27 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 23.13 -1.28 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.48 -1.20 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.68 -1.28 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.96 -1.28 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.18 -1.38 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.50 -1.40 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.08 28 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.09 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.11 28 0 17 0
30DEC26 44.00 P 0.00 0.00 0.00 0.28 -0.13 28 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.15 28 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.18 28 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 -0.18 28 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 -0.22 29 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.80 -0.24 29 0 826 0
30DEC26 50.00 P 0.00 0.00 0.00 0.96 -0.25 29 0 743 0
30DEC26 52.50 P 0.00 0.00 0.00 1.43 -0.31 29 0 660 0
30DEC26 55.00 P 2.40 2.45 2.40 2.03 -0.40 29 12 670 -10
30DEC26 57.50 P 3.05 3.05 3.05 2.76 -0.49 30 1 874 +1
30DEC26 60.00 P 4.23 4.23 3.90 3.66 -0.55 30 173 648 +172
30DEC26 62.50 P 0.00 0.00 0.00 4.72 -0.58 30 0 2,757 0
30DEC26 65.00 P 0.00 0.00 0.00 5.91 -0.67 31 0 730 0
30DEC26 67.50 P 0.00 0.00 0.00 7.22 -0.76 31 0 1,468 0
30DEC26 70.00 P 8.74 8.74 8.73 8.71 -0.77 32 3 973 -3
30DEC26 72.50 P 0.00 0.00 0.00 10.25 -0.91 32 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 11.96 -0.99 32 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 13.66 -1.20 32 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 15.80 -0.67 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.49 -1.14 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.49 -1.19 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.63 -1.21 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.72 -1.25 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.93 -1.24 35 0 0 0
30DEC26 95.00 P 28.00 28.00 28.00 28.00 -1.40 34 10 10 +10
30DEC26 97.50 P 0.00 0.00 0.00 30.39 -1.26 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.67 -1.25 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.99 -1.22 36 0 0 0
TOTAL PUT 6,947 445,757 +270
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$ 8.81
29JAN26 4.60 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.11 +0.05 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.06 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.06 +0.08 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.56 +0.08 0 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 1.31 +0.08 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.06 +0.08 0 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.81 +0.06 0 0 2,811 0
29JAN26 8.25 C 0.00 0.00 0.00 0.56 +0.07 0 0 5,627 0
29JAN26 8.50 C 0.35 0.35 0.24 0.31 +0.04 0 466 4,448 -460
29JAN26 8.75 C 0.16 0.17 0.09 0.12 +0.02 33 284 993 -16
29JAN26 9.00 C 0.02 0.03 0.02 0.03 0.00 36 524 5,024 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,501 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,288 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.87 +0.12 120 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.82 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.39 +0.13 77 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.14 +0.14 69 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.83 +0.03 35 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.58 +0.08 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.33 +0.08 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.09 +0.07 26 0 223 0
26FEB26 8.00 C 0.89 0.89 0.89 0.86 +0.06 26 30 474 0
26FEB26 8.25 C 0.00 0.00 0.00 0.65 +0.06 27 0 10,498 0
26FEB26 8.50 C 0.46 0.47 0.42 0.46 +0.06 26 65 3,807 -39
26FEB26 8.75 C 0.31 0.31 0.31 0.31 +0.04 26 37 3,831 -27
26FEB26 9.00 C 0.19 0.22 0.16 0.20 +0.03 27 68 3,988 +6
26FEB26 9.25 C 0.11 0.11 0.11 0.12 +0.01 27 16 967 +10
26FEB26 9.50 C 0.08 0.08 0.08 0.07 +0.01 27 5 3,199 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 964 0
26FEB26 10.00 C 0.03 0.03 0.03 0.02 0.00 28 40 744 +40
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 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 56 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 4.98 +0.11 117 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.83 +0.04 57 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.66 +0.11 97 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.52 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.48 +0.13 100 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 +0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.12 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 +0.13 88 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.89 +0.13 86 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.09 +0.01 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.88 +0.07 58 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.64 +0.08 56 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.39 +0.13 50 0 496 0
30MAR26 6.75 C 2.06 2.06 2.06 2.14 +0.10 45 61 2,386 -30
30MAR26 7.00 C 1.81 1.81 1.81 1.86 +0.03 31 2 4,062 -2
30MAR26 7.25 C 0.00 0.00 0.00 1.61 +0.03 27 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.37 +0.04 26 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.16 +0.11 28 0 8,987 0
30MAR26 8.00 C 0.88 0.88 0.88 0.94 +0.03 26 30 17,357 0
30MAR26 8.25 C 0.00 0.00 0.00 0.77 +0.08 28 0 16,039 0
30MAR26 8.50 C 0.53 0.53 0.53 0.59 +0.06 27 97 6,298 0
30MAR26 8.75 C 0.46 0.46 0.40 0.43 +0.03 26 11 4,611 +11
30MAR26 9.00 C 0.35 0.35 0.31 0.33 +0.04 27 53 8,089 +14
30MAR26 9.25 C 0.22 0.23 0.22 0.24 +0.03 27 7 1,825 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 9,948 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 +0.01 27 0 1,825 0
30MAR26 10.00 C 0.10 0.10 0.10 0.08 +0.01 27 32 556 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 42 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 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.89 +0.06 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.88 +0.06 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.64 +0.08 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.40 +0.14 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.14 +0.05 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.65 +0.07 27 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.42 +0.06 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.21 +0.09 27 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.01 +0.09 26 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.86 +0.08 28 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.67 +0.05 26 0 68 0
29APR26 8.75 C 0.00 0.00 0.00 0.53 +0.04 26 0 99 0
29APR26 9.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 1,036 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 +0.03 26 0 52 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 600 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 313 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 120 0
29APR26 10.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 40 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 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
29APR26 13.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 4.48 +0.10 59 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.10 +0.08 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.95 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.89 +0.06 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.36 +0.03 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.12 +0.04 0 0 0 0
29JUN26 6.00 C 2.90 2.90 2.83 2.88 +0.06 26 601 1,456 +600
29JUN26 6.25 C 0.00 0.00 0.00 2.66 +0.07 34 0 97 0
29JUN26 6.50 C 2.30 2.30 2.30 2.42 +0.08 33 30 126 +30
29JUN26 6.75 C 0.00 0.00 0.00 2.16 +0.07 27 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.95 +0.08 30 0 621 0
29JUN26 7.25 C 1.68 1.68 1.68 1.72 +0.09 28 2 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.48 +0.03 25 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.31 +0.05 28 0 6,036 0
29JUN26 8.00 C 1.10 1.10 1.10 1.10 +0.02 26 5 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 +0.04 26 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 +0.06 26 0 1,717 0
29JUN26 8.75 C 0.00 0.00 0.00 0.65 +0.05 26 0 3,232 0
29JUN26 9.00 C 0.49 0.49 0.49 0.53 +0.04 26 5 5,813 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.44 +0.04 27 0 5,607 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 1,989 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.02 26 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 567 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 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 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.25 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.10 +0.08 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.89 +0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.13 +0.03 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.88 +0.06 24 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 +0.05 30 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.42 +0.05 29 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 +0.08 27 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.96 +0.07 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 +0.08 25 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.54 +0.07 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 +0.06 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 +0.06 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.06 27 0 645 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 +0.05 27 0 3,458 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 +0.04 27 0 4,534 0
29SEP26 9.00 C 0.61 0.61 0.61 0.69 +0.04 28 2 6,553 +2
29SEP26 9.25 C 0.00 0.00 0.00 0.60 +0.04 28 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.52 +0.04 28 0 681 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.03 28 0 59 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 96 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 32 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 535 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 25 0
30DEC26 5.00 C 0.00 0.00 0.00 3.89 +0.06 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.13 +0.03 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.88 +0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 +0.05 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.42 +0.05 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 +0.09 24 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.96 +0.07 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 +0.07 24 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.60 +0.05 25 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.43 +0.04 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.06 26 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 +0.06 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.06 26 0 138 0
30DEC26 8.75 C 0.84 0.84 0.84 0.90 +0.05 26 2 22 0
30DEC26 9.00 C 0.74 0.74 0.74 0.80 +0.06 26 3 67 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.05 26 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.05 26 0 41 0
30DEC26 9.75 C 0.48 0.48 0.48 0.55 +0.05 27 91 91 +91
30DEC26 10.00 C 0.42 0.42 0.42 0.48 +0.04 27 95 128 +55
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.03 27 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 50 0
TOTAL CALL 2,664 258,213 +291
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 357 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 303 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 277 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 253 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 230 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3,156 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 3,755 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,689 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 6,974 0
29JAN26 8.50 P 0.03 0.03 0.02 0.01 -0.03 36 23 3,967 -3
29JAN26 8.75 P 0.07 0.13 0.06 0.06 -0.07 33 144 1,124 -50
29JAN26 9.00 P 0.22 0.22 0.22 0.22 -0.09 37 1 992 0
29JAN26 9.25 P 0.00 0.00 0.00 0.45 -0.07 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.70 -0.08 65 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.95 -0.07 81 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.20 -0.07 97 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.70 -0.07 127 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.20 -0.07 154 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.70 -0.07 180 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.20 -0.07 203 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.70 -0.07 224 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.20 -0.07 245 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.70 -0.07 266 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.20 -0.07 285 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 78 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 65 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1,409 0
26FEB26 7.50 P 0.02 0.02 0.02 0.01 0.00 31 6 1,288 -6
26FEB26 7.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2,234 0
26FEB26 8.00 P 0.05 0.05 0.04 0.04 -0.01 28 289 2,414 -284
26FEB26 8.25 P 0.09 0.09 0.09 0.07 -0.02 27 8 6,590 0
26FEB26 8.50 P 0.13 0.13 0.13 0.14 -0.02 27 35 5,283 +30
26FEB26 8.75 P 0.22 0.28 0.22 0.24 -0.04 27 285 1,408 +130
26FEB26 9.00 P 0.36 0.36 0.36 0.37 -0.06 27 8 1,032 +8
26FEB26 9.25 P 0.55 0.55 0.55 0.55 -0.06 28 1 61 +1
26FEB26 9.50 P 0.00 0.00 0.00 0.76 -0.07 30 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 0.98 -0.07 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.20 -0.07 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.70 -0.12 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.20 -0.07 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.70 -0.14 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.20 -0.08 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.70 -0.13 65 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.20 -0.10 71 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.70 -0.08 76 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.20 -0.12 82 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12,736 0
30MAR26 7.25 P 0.03 0.03 0.03 0.02 0.00 29 30 24,136 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 11,508 0
30MAR26 7.75 P 0.07 0.07 0.07 0.06 -0.01 28 12 8,763 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 7,144 0
30MAR26 8.25 P 0.15 0.18 0.15 0.15 -0.03 26 98 12,371 +30
30MAR26 8.50 P 0.23 0.23 0.23 0.23 -0.04 26 500 12,920 +485
30MAR26 8.75 P 0.39 0.39 0.36 0.35 -0.04 27 750 4,619 +750
30MAR26 9.00 P 0.47 0.47 0.47 0.48 -0.05 27 430 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 -0.06 27 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 0.79 -0.12 24 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 -0.07 29 0 1,337 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.07 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.73 -0.09 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 -0.12 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.70 -0.14 39 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 -0.08 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.70 -0.13 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.20 -0.12 53 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.70 -0.08 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.20 -0.12 61 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 2,568 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 28 0 103 0
29APR26 7.50 P 0.07 0.07 0.07 0.06 -0.01 27 7 448 0
29APR26 7.75 P 0.11 0.11 0.11 0.10 -0.01 27 25 726 +25
29APR26 8.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 280 0
29APR26 8.25 P 0.22 0.22 0.22 0.22 -0.02 27 1 662 0
29APR26 8.50 P 0.32 0.32 0.32 0.30 -0.04 26 6 47 0
29APR26 8.75 P 0.00 0.00 0.00 0.41 -0.04 26 0 90 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.71 -0.06 27 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 -0.11 25 0 2 0
29APR26 10.00 P 0.00 0.00 0.00 1.29 -0.04 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.73 -0.09 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.21 -0.12 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.71 -0.13 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.20 -0.08 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.70 -0.13 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.21 -0.12 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.72 - 54 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 28 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 27 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 7,242 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.01 27 0 6,276 0
29JUN26 7.50 P 0.18 0.18 0.18 0.16 -0.02 27 25 7,471 -25
29JUN26 7.75 P 0.23 0.23 0.23 0.22 -0.02 26 2 3,958 0
29JUN26 8.00 P 0.30 0.30 0.30 0.30 -0.03 26 5 2,719 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.03 27 0 2,227 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 -0.04 26 0 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.64 -0.04 27 0 820 0
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.06 26 0 583 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 -0.07 27 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.07 27 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.06 28 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 -0.06 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.97 -0.06 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 -0.08 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.89 -0.05 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.38 -0.05 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.86 -0.10 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.34 -0.06 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.82 -0.08 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 -0.03 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 30 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 29 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.01 29 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 2,501 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.01 29 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.02 29 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.02 29 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.60 -0.02 29 0 1,009 0
29SEP26 8.50 P 0.73 0.75 0.73 0.72 -0.03 29 104 6,802 +104
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.03 30 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 -0.04 30 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.04 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 -0.05 30 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.70 -0.06 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 -0.06 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 -0.07 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.00 -0.07 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 -0.07 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 -0.07 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 -0.08 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 -0.08 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 -0.09 45 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 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 28 0 82 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 28 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 27 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 28 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 0.00 27 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 0.00 28 0 248 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 0.00 27 0 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 0.00 28 0 34 0
30DEC26 7.75 P 0.48 0.48 0.48 0.45 -0.01 27 2 44 -2
30DEC26 8.00 P 0.60 0.60 0.60 0.55 -0.02 27 578 755 +578
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.01 28 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.02 28 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.03 28 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 -0.03 28 0 0 0
30DEC26 9.25 P 1.32 1.32 1.32 1.23 -0.03 28 5 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.04 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 -0.04 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.05 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.05 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.49 -0.06 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.97 -0.06 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.45 -0.07 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 -0.07 39 0 0 0
TOTAL PUT 3,380 279,119 +1,771
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$ 72.65
29JAN26 49.00 C 0.00 0.00 0.00 23.66 -1.69 172 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 22.66 -1.35 163 0 150 0
29JAN26 52.50 C 0.00 0.00 0.00 20.16 -0.95 140 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 17.66 -1.21 118 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.61 -0.50 233 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.66 -0.95 76 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 10.16 -0.96 0 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 7.67 -1.22 63 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 5.34 -0.92 76 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 3.05 -0.91 62 0 156 0
29JAN26 72.50 C 1.69 1.86 1.39 1.40 -0.86 61 133 483 -29
29JAN26 75.00 C 0.63 0.89 0.51 0.46 -0.57 60 333 556 -47
29JAN26 77.50 C 0.27 0.27 0.18 0.11 -0.27 60 251 716 +71
29JAN26 80.00 C 0.08 0.13 0.06 0.02 -0.10 60 209 2,869 0
29JAN26 82.50 C 0.07 0.07 0.07 0.01 -0.02 70 3 2,518 -3
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,005 0
29JAN26 87.50 C 0.02 0.03 0.02 0.01 0.00 98 289 2,232 +30
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,575 0
29JAN26 92.50 C 0.03 0.04 0.03 0.01 0.00 123 122 4,264 -102
29JAN26 95.00 C 0.01 0.03 0.01 0.01 0.00 136 96 3,489 -88
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 822 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4,219 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 169 0 2,447 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 199 0 463 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 209 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 218 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 227 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 236 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 245 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 253 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 261 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 269 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 277 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 285 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 292 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 299 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 23.78 -1.69 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.78 -1.36 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.31 -1.34 49 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 17.87 -1.51 50 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 15.61 -0.67 55 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 13.58 -0.95 61 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 10.68 -1.38 41 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 9.27 -0.88 54 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 7.28 -0.96 51 0 15 0
26FEB26 70.00 C 5.63 5.82 5.63 5.67 -0.68 50 114 162 +108
26FEB26 72.50 C 4.76 4.94 4.31 4.33 -0.60 50 312 735 +216
26FEB26 75.00 C 3.49 3.79 3.27 3.30 -0.48 51 576 673 +242
26FEB26 77.50 C 2.63 2.90 2.45 2.42 -0.48 50 432 1,046 +43
26FEB26 80.00 C 2.15 2.20 1.83 1.73 -0.39 50 515 1,010 +93
26FEB26 82.50 C 1.47 1.52 1.38 1.21 -0.31 50 118 2,687 +20
26FEB26 85.00 C 1.13 1.15 1.08 0.83 -0.24 50 273 1,389 -7
26FEB26 87.50 C 0.89 0.89 0.84 0.56 -0.18 50 39 882 +7
26FEB26 90.00 C 0.70 0.75 0.62 0.37 -0.13 50 200 2,732 +129
26FEB26 92.50 C 0.59 0.59 0.52 0.24 -0.10 50 40 549 0
26FEB26 95.00 C 0.44 0.45 0.44 0.15 -0.07 50 515 1,111 +496
26FEB26 97.50 C 0.00 0.00 0.00 0.10 -0.04 50 0 386 0
26FEB26 100.00 C 0.32 0.32 0.30 0.06 -0.03 50 21 1,283 0
26FEB26 102.50 C 0.25 0.25 0.25 0.04 -0.02 50 24 333 -24
26FEB26 105.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 230 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 32.86 -1.76 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.79 -1.48 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 30.69 -1.67 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.18 -1.61 75 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.93 -1.85 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.70 -2.07 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.98 -1.22 55 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 26.02 -1.59 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.36 -0.60 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.78 -1.88 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.46 -0.68 64 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 21.20 -1.20 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.41 -1.66 49 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 16.22 -0.89 49 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 14.89 -1.03 59 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 12.44 -1.20 52 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 10.88 -1.13 54 0 55 0
30MAR26 67.50 C 0.00 0.00 0.00 9.48 -1.07 55 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 8.09 -0.65 55 0 296 0
30MAR26 72.50 C 7.51 7.51 6.97 6.87 -0.62 55 98 682 +48
30MAR26 75.00 C 0.00 0.00 0.00 5.81 -0.55 55 0 1,470 0
30MAR26 77.50 C 5.11 5.11 4.91 4.91 -0.49 56 105 648 +61
30MAR26 80.00 C 4.27 4.27 4.15 4.12 -0.47 56 8 2,133 +2
30MAR26 82.50 C 3.77 3.77 3.77 3.40 -0.47 56 30 1,611 0
30MAR26 85.00 C 3.05 3.05 3.05 2.79 -0.41 56 33 1,018 +33
30MAR26 87.50 C 2.79 2.79 2.79 2.28 -0.36 56 1 975 +1
30MAR26 90.00 C 2.25 2.25 2.25 1.85 -0.32 56 25 1,522 -25
30MAR26 92.50 C 2.10 2.10 2.10 1.50 -0.27 56 5 832 0
30MAR26 95.00 C 0.00 0.00 0.00 1.21 -0.23 56 0 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 0.97 -0.20 56 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 0.77 -0.17 55 0 13,328 0
30MAR26 102.50 C 1.13 1.13 1.08 0.62 -0.14 55 65 365 0
30MAR26 105.00 C 0.00 0.00 0.00 0.49 -0.12 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 0.39 -0.10 55 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.31 -0.08 55 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.24 -0.07 55 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 -0.05 55 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 1,607 0
30MAR26 122.50 C 0.00 0.00 0.00 0.09 -0.03 55 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 975 0
29APR26 50.00 C 0.00 0.00 0.00 23.46 - 50 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 21.20 - 49 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 19.13 -1.80 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.15 -1.53 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.11 -1.82 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.44 -0.83 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.63 -0.42 57 0 14 0
29APR26 67.50 C 0.00 0.00 0.00 10.48 -1.06 52 0 0 0
29APR26 70.00 C 10.02 10.02 9.64 9.46 -0.71 54 21 21 +21
29APR26 72.50 C 0.00 0.00 0.00 8.29 -0.63 55 0 270 0
29APR26 75.00 C 7.49 7.49 7.49 7.27 -0.58 55 1 474 +1
29APR26 77.50 C 0.00 0.00 0.00 6.36 -0.54 55 0 709 0
29APR26 80.00 C 6.02 6.02 6.02 5.54 -0.52 56 30 4,225 0
29APR26 82.50 C 5.08 5.08 5.08 4.77 -0.55 55 1 332 +1
29APR26 85.00 C 4.52 4.52 4.52 4.09 -0.51 55 30 343 +30
29APR26 87.50 C 0.00 0.00 0.00 3.50 -0.46 55 0 275 0
29APR26 90.00 C 0.00 0.00 0.00 2.98 -0.42 55 0 227 0
29APR26 92.50 C 0.00 0.00 0.00 2.54 -0.38 55 0 180 0
29APR26 95.00 C 0.00 0.00 0.00 2.15 -0.34 55 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 1.82 -0.31 55 0 374 0
29APR26 100.00 C 2.10 2.10 2.10 1.54 -0.27 55 2 618 +2
29APR26 102.50 C 0.00 0.00 0.00 1.30 -0.24 55 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 1.10 -0.21 55 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.92 -0.19 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.77 -0.17 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.65 -0.15 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.54 -0.13 55 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.45 -0.10 55 0 26 0
29APR26 120.00 C 0.00 0.00 0.00 0.38 -0.08 55 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 0.31 -0.08 54 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.26 -0.07 54 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.21 -0.08 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 -0.05 54 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 26.40 -1.34 55 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 26.26 -0.88 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.92 -1.68 56 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 22.52 -1.90 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.99 -1.48 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 19.54 -1.30 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 17.18 -1.94 52 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 15.99 -0.89 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.29 -1.23 53 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 13.00 -0.75 54 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 12.20 -0.75 56 0 124 0
29JUN26 72.50 C 0.00 0.00 0.00 11.09 -0.71 57 0 366 0
29JUN26 75.00 C 10.46 10.46 10.46 10.10 -0.66 57 1 256 +1
29JUN26 77.50 C 0.00 0.00 0.00 9.18 -0.66 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 8.36 -0.53 57 0 2,297 0
29JUN26 82.50 C 0.00 0.00 0.00 7.56 -0.56 57 0 300 0
29JUN26 85.00 C 7.39 7.39 7.39 6.80 -0.57 57 2 254 +2
29JUN26 87.50 C 0.00 0.00 0.00 6.12 -0.54 57 0 280 0
29JUN26 90.00 C 6.01 6.01 6.01 5.50 -0.51 57 1 2,279 +1
29JUN26 92.50 C 0.00 0.00 0.00 4.94 -0.48 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 4.43 -0.45 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 3.98 -0.41 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 3.57 -0.38 57 0 501 0
29JUN26 102.50 C 0.00 0.00 0.00 3.19 -0.37 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 2.86 -0.34 57 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 2.56 -0.31 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 2.29 -0.29 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 2.05 -0.27 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.83 -0.25 57 0 231 0
29JUN26 117.50 C 0.00 0.00 0.00 1.64 -0.23 57 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 1.47 -0.21 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 1.31 -0.20 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 1.17 -0.18 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 1.02 -0.16 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.91 -0.15 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 0.81 -0.14 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.73 -0.12 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.65 -0.11 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.60 -0.11 57 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.53 -0.09 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 -0.09 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.42 -0.08 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.37 -0.08 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.33 -0.07 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.30 -0.06 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 -0.05 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.05 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 -0.03 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 -0.04 56 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 27.34 -1.63 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.05 -1.48 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.25 -0.95 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 23.56 -0.61 58 0 29 0
29SEP26 57.50 C 21.22 21.22 21.22 21.41 -1.16 55 130 36 -95
29SEP26 60.00 C 0.00 0.00 0.00 20.04 -1.30 55 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.81 -1.62 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.91 -0.30 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.95 -0.75 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.46 -1.07 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.43 -0.67 58 0 0 0
29SEP26 75.00 C 13.49 13.49 13.49 13.49 -0.62 58 2 3,954 +2
29SEP26 77.50 C 0.00 0.00 0.00 12.57 -0.61 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 11.74 -0.59 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 10.97 -0.52 59 0 825 0
29SEP26 85.00 C 10.45 10.45 10.45 10.26 -0.53 59 17 870 +17
29SEP26 87.50 C 0.00 0.00 0.00 9.53 -0.51 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 8.85 -0.49 59 0 250 0
29SEP26 92.50 C 0.00 0.00 0.00 8.22 -0.47 59 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 7.63 -0.45 59 3 37 -3
29SEP26 97.50 C 0.00 0.00 0.00 7.09 -0.42 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 6.58 -0.40 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 6.11 -0.39 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 5.68 -0.36 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 5.27 -0.35 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 4.90 -0.32 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 4.55 -0.31 58 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 4.23 -0.29 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 3.93 -0.28 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 3.65 -0.26 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 3.39 -0.25 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.15 -0.24 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.93 -0.23 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.73 -0.21 58 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 29.64 -1.11 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.88 -1.42 60 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 27.01 -1.53 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.64 -1.45 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.96 -1.64 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.49 -1.10 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 21.06 -1.78 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.92 -1.08 57 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 18.75 -1.61 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.65 -1.14 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.99 -0.91 58 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 16.07 -0.70 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 15.26 -0.62 59 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.43 -0.61 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 13.66 -0.60 59 0 1 0
30DEC26 85.00 C 13.00 13.00 13.00 12.93 -0.59 59 1 32 +1
30DEC26 87.50 C 0.00 0.00 0.00 12.19 -0.63 59 0 0 0
30DEC26 90.00 C 12.00 12.00 12.00 11.49 -0.63 59 1 15 +1
30DEC26 92.50 C 0.00 0.00 0.00 10.84 -0.61 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.22 -0.59 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 9.64 -0.57 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 9.09 -0.56 59 0 6 0
30DEC26 102.50 C 0.00 0.00 0.00 8.58 -0.54 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 8.10 -0.52 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 7.64 -0.50 59 0 55 0
TOTAL CALL 5,228 137,399 +1,257
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 199 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 190 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1,603 0
29JAN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 59 0 799 0
29JAN26 70.00 P 0.38 0.42 0.28 0.36 -0.02 60 367 2,383 +180
29JAN26 72.50 P 1.16 1.25 0.81 1.16 +0.11 57 511 2,034 +186
29JAN26 75.00 P 2.73 2.87 2.07 2.77 +0.36 58 188 2,369 -183
29JAN26 77.50 P 4.51 4.95 4.18 4.96 +0.79 61 153 2,479 -56
29JAN26 80.00 P 7.30 7.37 7.17 7.37 +0.94 63 35 4,376 -5
29JAN26 82.50 P 9.50 9.50 9.50 9.85 +0.67 0 1 1,807 -1
29JAN26 85.00 P 12.12 12.13 12.12 12.35 +0.95 0 101 1,806 -101
29JAN26 87.50 P 14.33 14.33 14.25 15.30 +1.40 187 24 337 0
29JAN26 90.00 P 0.00 0.00 0.00 17.56 +0.67 176 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 20.45 +1.55 242 0 29 -15
29JAN26 95.00 P 21.69 21.69 21.63 23.02 +1.42 269 43 105 -2
29JAN26 97.50 P 0.00 0.00 0.00 25.26 +0.91 257 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 27.35 +0.53 0 0 0 -97
29JAN26 102.50 P 0.00 0.00 0.00 29.93 +1.03 221 0 0 -60
29JAN26 105.00 P 0.00 0.00 0.00 32.57 +0.88 272 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.91 +0.34 238 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 37.35 +0.95 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.85 +0.43 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.35 +0.95 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.85 +0.51 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.35 +0.53 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 50.07 +0.75 359 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.03 +1.19 452 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 55.47 +1.57 455 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 57.35 +0.95 0 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 59.85 +0.95 0 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 62.92 +1.52 482 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 64.85 +0.95 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 68.08 +1.68 527 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 53 0 40 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 0.00 51 0 77 0
26FEB26 55.00 P 0.24 0.24 0.24 0.09 +0.01 50 60 370 +47
26FEB26 57.50 P 0.00 0.00 0.00 0.20 +0.02 50 0 311 0
26FEB26 60.00 P 0.54 0.54 0.52 0.40 +0.04 50 20 1,199 +10
26FEB26 62.50 P 0.80 0.81 0.74 0.73 +0.06 50 165 899 +158
26FEB26 65.00 P 1.30 1.30 1.14 1.23 +0.10 50 143 2,211 +51
26FEB26 67.50 P 1.89 1.92 1.73 1.91 +0.14 50 66 1,261 +18
26FEB26 70.00 P 2.78 2.80 2.47 2.80 +0.18 49 382 1,188 +177
26FEB26 72.50 P 3.80 4.06 3.55 3.97 +0.26 49 334 2,087 +39
26FEB26 75.00 P 5.30 5.40 5.00 5.40 +0.40 50 200 1,684 -47
26FEB26 77.50 P 6.72 6.95 6.50 7.10 +0.51 50 107 3,640 +17
26FEB26 80.00 P 8.84 8.84 8.82 8.84 +0.30 49 5 2,888 +2
26FEB26 82.50 P 0.00 0.00 0.00 11.20 +0.69 55 0 1,091 0
26FEB26 85.00 P 13.00 13.00 13.00 13.17 +0.95 53 100 489 +100
26FEB26 87.50 P 15.00 15.00 14.85 15.71 +0.82 60 24 808 +24
26FEB26 90.00 P 0.00 0.00 0.00 17.73 +0.84 54 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 20.45 +0.78 65 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 23.02 +0.88 72 0 109 0
26FEB26 97.50 P 0.00 0.00 0.00 25.26 +0.91 70 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 28.09 +1.27 84 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 29.93 +1.00 64 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 33.12 +1.43 94 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 34.91 +0.34 69 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 38.08 +1.68 101 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 39.85 +0.43 0 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 42.35 +0.63 0 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 45.49 +1.15 110 0 182 0
26FEB26 120.00 P 0.00 0.00 0.00 47.35 +0.53 0 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 50.58 +1.26 119 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 53.04 +1.20 122 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 55.58 +1.68 126 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 57.41 +1.01 97 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 56 0 200 0
30MAR26 41.00 P 0.19 0.19 0.19 0.03 0.00 57 3 13 +3
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 57 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 0.00 56 0 102 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 55 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 0.00 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.14 0.00 55 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.29 +0.01 56 0 868 0
30MAR26 52.50 P 0.00 0.00 0.00 0.48 +0.02 55 0 526 0
30MAR26 55.00 P 0.00 0.00 0.00 0.76 +0.03 55 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 1.16 +0.05 56 0 810 0
30MAR26 60.00 P 1.69 1.69 1.69 1.68 +0.07 56 1 1,048 0
30MAR26 62.50 P 2.28 2.33 2.22 2.29 +0.15 55 75 1,207 0
30MAR26 65.00 P 2.94 3.01 2.94 3.03 +0.12 55 34 1,358 +5
30MAR26 67.50 P 3.78 3.78 3.78 3.97 +0.23 55 3 902 0
30MAR26 70.00 P 4.80 5.02 4.80 5.02 +0.22 54 65 14,804 +6
30MAR26 72.50 P 6.00 6.25 6.00 6.34 +0.28 55 121 1,467 -5
30MAR26 75.00 P 0.00 0.00 0.00 7.78 +0.32 55 0 7,906 0
30MAR26 77.50 P 9.16 9.16 9.16 9.37 +0.38 55 24 1,955 -24
30MAR26 80.00 P 0.00 0.00 0.00 10.70 +0.07 52 0 3,366 0
30MAR26 82.50 P 0.00 0.00 0.00 12.62 +0.19 53 0 1,192 0
30MAR26 85.00 P 0.00 0.00 0.00 15.16 +0.62 59 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 17.18 +0.62 60 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 19.36 +0.88 61 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 21.28 +0.41 59 0 80 0
30MAR26 95.00 P 23.20 23.22 23.20 23.06 +0.92 53 30 156 +29
30MAR26 97.50 P 0.00 0.00 0.00 25.63 +1.00 58 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 28.09 +1.27 60 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 31.07 +2.05 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.53 +1.84 74 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 35.81 +1.15 74 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 38.10 +1.57 73 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 40.76 +1.34 79 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 42.40 +0.68 59 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 45.49 +1.15 79 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 47.95 +1.13 81 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 50.58 +1.26 86 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 53.04 +1.20 88 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.58 +1.68 91 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 58.06 +1.66 93 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 60.27 +1.37 88 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 63.01 +1.61 96 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 65.31 +1.41 94 0 120 0
30MAR26 140.00 P 0.00 0.00 0.00 68.08 +1.68 102 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.65 - 55 0 0 -
29APR26 52.50 P 0.00 0.00 0.00 0.96 - 55 0 0 -
29APR26 55.00 P 1.43 1.43 1.43 1.38 +0.03 55 1 165 +1
29APR26 57.50 P 1.86 1.86 1.86 1.90 +0.03 55 30 324 +30
29APR26 60.00 P 0.00 0.00 0.00 2.48 +0.04 54 0 64 0
29APR26 62.50 P 3.21 3.25 3.13 3.19 +0.05 54 330 503 +310
29APR26 65.00 P 3.96 4.00 3.96 4.07 +0.16 54 280 1,327 +145
29APR26 67.50 P 4.80 4.80 4.77 5.09 +0.14 54 250 520 +237
29APR26 70.00 P 6.25 6.25 6.11 6.27 +0.25 54 3 7,793 +3
29APR26 72.50 P 0.00 0.00 0.00 7.60 +0.24 54 0 112 0
29APR26 75.00 P 0.00 0.00 0.00 9.06 +0.28 54 0 64 0
29APR26 77.50 P 0.00 0.00 0.00 10.65 +0.40 55 0 196 0
29APR26 80.00 P 0.00 0.00 0.00 12.23 +0.31 54 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 13.95 +0.38 54 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 15.64 -0.16 53 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 18.14 +0.80 58 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 19.76 +1.01 55 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 22.19 +1.10 58 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 24.11 +0.46 56 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.57 +0.67 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.85 +1.18 60 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.55 +1.43 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 33.94 +2.03 67 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.06 +1.40 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.75 +1.89 70 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.76 +1.21 66 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 43.49 +1.77 72 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.49 +1.15 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 47.95 +0.86 68 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 50.69 +1.37 75 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 53.04 +1.20 74 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.58 +1.67 77 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 58.06 +1.66 78 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 60.27 +1.34 75 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 63.01 +1.61 81 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 65.53 +0.86 84 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 68.08 +1.68 86 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 70.36 +1.46 84 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 72.81 +1.41 85 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 75.20 +1.30 83 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 77.90 +1.50 90 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.20 +1.30 87 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 82.51 +1.11 83 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 85.32 +1.42 93 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 87.90 +1.50 96 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 90.44 +1.54 98 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 92.70 +1.30 94 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 95.38 +1.48 100 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 97.71 +1.31 97 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.34 +0.03 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 1.51 +0.02 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.69 +0.03 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.25 +0.05 57 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.83 +0.07 56 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 3.52 +0.06 56 0 498 0
29JUN26 60.00 P 4.25 4.33 4.25 4.31 +0.09 56 46 249 -10
29JUN26 62.50 P 0.00 0.00 0.00 5.20 +0.10 56 0 139 0
29JUN26 65.00 P 0.00 0.00 0.00 6.21 +0.12 55 0 4,478 0
29JUN26 67.50 P 7.30 7.30 7.30 7.31 +0.13 55 199 662 0
29JUN26 70.00 P 0.00 0.00 0.00 8.61 +0.21 55 0 2,240 0
29JUN26 72.50 P 0.00 0.00 0.00 9.98 +0.25 56 0 3,217 0
29JUN26 75.00 P 0.00 0.00 0.00 11.47 +0.31 56 0 6,220 0
29JUN26 77.50 P 0.00 0.00 0.00 13.04 +0.35 56 0 1,220 0
29JUN26 80.00 P 0.00 0.00 0.00 14.65 +0.33 56 0 13,714 0
29JUN26 82.50 P 0.00 0.00 0.00 16.33 +0.29 56 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 18.34 +0.50 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.84 -0.21 56 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 22.16 +0.71 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.48 +1.33 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.54 +1.61 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.53 +0.96 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.58 +1.55 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.03 +1.04 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.01 +1.47 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.36 +1.62 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 39.70 +1.77 64 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.82 +1.22 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.16 +1.61 64 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.26 +1.04 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.79 +1.66 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.37 +1.94 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.77 +1.93 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.12 +1.70 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.06 +1.64 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.87 +1.41 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.28 +1.57 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.71 +1.04 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.11 +1.20 71 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 70.60 +1.66 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.01 +1.59 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.51 +1.34 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.90 +1.50 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.20 +1.30 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.51 +1.11 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.32 +1.42 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.90 +1.50 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.44 +1.54 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.70 +1.30 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.38 +1.48 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.71 +1.31 80 0 0 0
29SEP26 49.00 P 3.10 3.10 3.10 3.07 +0.09 59 3 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 +0.08 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.98 +0.05 58 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.74 +0.06 57 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 5.59 +0.07 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.55 +0.11 57 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 7.62 +0.14 57 0 40 0
29SEP26 65.00 P 0.00 0.00 0.00 8.77 +0.18 57 0 6,723 0
29SEP26 67.50 P 0.00 0.00 0.00 10.01 +0.22 57 0 150 0
29SEP26 70.00 P 11.11 11.32 11.10 11.35 +0.26 57 500 1,824 +321
29SEP26 72.50 P 0.00 0.00 0.00 12.76 +0.29 57 0 2,767 0
29SEP26 75.00 P 0.00 0.00 0.00 14.28 +0.34 57 0 1,192 0
29SEP26 77.50 P 0.00 0.00 0.00 15.88 +0.31 57 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 17.50 +0.38 58 0 1,679 0
29SEP26 82.50 P 0.00 0.00 0.00 19.21 +0.40 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 21.24 +0.99 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 22.86 +0.49 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 24.62 +0.47 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.07 +0.98 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.80 +1.25 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.76 +0.60 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.86 +0.77 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 34.67 +1.00 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.21 +0.87 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.35 +1.13 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.71 +1.75 64 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.57 +1.25 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.59 +1.22 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.20 +1.25 64 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.45 +1.35 64 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 52.76 +1.25 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.62 +0.96 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.25 +1.44 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.26 +1.09 63 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 4.38 +0.04 58 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.72 +0.14 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.42 -0.01 58 0 13 0
30DEC26 55.00 P 6.30 6.30 6.30 6.30 0.00 57 1 966 0
30DEC26 57.50 P 0.00 0.00 0.00 7.27 +0.03 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.32 +0.09 57 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 9.46 +0.11 57 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 10.68 +0.12 57 0 260 0
30DEC26 67.50 P 0.00 0.00 0.00 11.98 +0.13 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.36 +0.18 57 0 649 0
30DEC26 72.50 P 0.00 0.00 0.00 14.81 +0.18 57 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 16.33 +0.20 57 0 497 0
30DEC26 77.50 P 0.00 0.00 0.00 17.94 +0.25 57 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 19.57 +0.25 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 21.28 +0.30 58 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 23.43 +1.10 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.15 +1.07 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.96 +0.56 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.87 +0.60 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.87 +1.15 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.78 +0.83 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.69 +0.77 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 36.82 +0.79 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.49 +0.86 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.85 +1.24 60 0 0 0
TOTAL PUT 5,028 178,776 +1,493
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$ 15.00
29JAN26 9.25 C 0.00 0.00 0.00 5.75 -0.25 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.50 -0.22 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.25 -0.22 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.00 -0.22 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.00 -0.22 0 0 3 0
29JAN26 12.50 C 0.00 0.00 0.00 2.50 -0.22 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 2.00 -0.22 0 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 1.50 -0.23 0 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 1.02 -0.22 60 0 389 0
29JAN26 14.50 C 0.60 0.60 0.60 0.56 -0.22 51 10 564 -10
29JAN26 15.00 C 0.37 0.37 0.22 0.25 -0.19 56 96 346 -87
29JAN26 15.50 C 0.10 0.10 0.10 0.09 -0.12 59 7 298 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.05 64 0 252 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 491 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,123 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,366 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 256 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 505 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 147 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 633 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 198 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 222 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 264 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 302 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 5.77 -0.23 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.52 -0.22 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.27 -0.22 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.01 -0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.51 -0.27 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.08 -0.18 67 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.52 -0.25 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.06 -0.24 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.60 -0.24 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.17 -0.16 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.83 -0.22 52 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 1.42 -0.17 48 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 1.07 -0.22 45 0 410 0
26FEB26 15.00 C 0.87 0.87 0.81 0.82 -0.18 46 47 351 +17
26FEB26 15.50 C 0.65 0.65 0.65 0.61 -0.20 47 5 324 +5
26FEB26 16.00 C 0.45 0.45 0.45 0.46 -0.13 48 13 163 +5
26FEB26 16.50 C 0.48 0.48 0.34 0.33 -0.11 48 90 191 +28
26FEB26 17.00 C 0.29 0.29 0.29 0.23 -0.09 48 1 538 +1
26FEB26 17.50 C 0.22 0.22 0.22 0.16 -0.08 48 25 223 +25
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.06 49 0 416 0
26FEB26 18.50 C 0.11 0.12 0.11 0.07 -0.05 48 92 336 +92
26FEB26 19.00 C 0.11 0.11 0.11 0.05 -0.04 49 30 262 +30
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 157 0
26FEB26 20.00 C 0.08 0.08 0.08 0.02 -0.02 49 2 297 +2
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.42 -0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.32 -0.22 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.22 -0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.12 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.02 -0.23 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.78 -0.22 95 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.53 -0.22 88 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.28 -0.22 79 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.03 -0.22 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.78 -0.22 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.53 -0.22 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 8.28 -0.22 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 8.03 -0.23 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.79 -0.22 67 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.54 -0.22 62 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 7.29 -0.22 56 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 7.04 -0.22 46 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.79 -0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.50 -0.27 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.25 -0.27 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.02 -0.25 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.88 -0.15 74 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.54 -0.24 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 5.28 -0.26 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.06 -0.24 44 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 4.58 -0.24 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 4.22 -0.06 61 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.77 -0.19 59 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.33 -0.04 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.94 -0.18 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.41 -0.20 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.08 -0.19 48 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.78 -0.18 49 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 1.52 -0.15 50 0 117 0
30MAR26 15.00 C 1.29 1.29 1.29 1.27 -0.15 50 2 45 -2
30MAR26 15.50 C 1.06 1.06 1.06 1.07 -0.13 50 15 720 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 -0.11 51 0 90 0
30MAR26 16.50 C 0.78 0.78 0.77 0.75 -0.10 52 2 158 0
30MAR26 17.00 C 0.66 0.66 0.65 0.62 -0.10 52 2 404 0
30MAR26 17.50 C 0.55 0.55 0.55 0.50 -0.10 52 12 252 0
30MAR26 18.00 C 0.00 0.00 0.00 0.40 -0.09 51 0 157 0
30MAR26 18.50 C 0.40 0.40 0.40 0.32 -0.08 51 10 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 73 0
30MAR26 19.50 C 0.00 0.00 0.00 0.20 -0.06 51 0 27 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 -0.05 51 0 328 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 75 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 5.35 -0.19 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.11 -0.19 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.59 -0.23 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.22 -0.11 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.92 -0.04 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.50 -0.03 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.99 -0.18 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.66 -0.32 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.44 -0.19 53 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.05 -0.24 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.82 -0.12 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.56 -0.14 50 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 1.37 -0.11 51 0 24 0
29APR26 16.00 C 0.00 0.00 0.00 1.19 -0.11 51 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 1.04 -0.09 52 0 55 0
29APR26 17.00 C 0.98 0.98 0.98 0.89 -0.10 52 12 85 0
29APR26 17.50 C 0.00 0.00 0.00 0.76 -0.11 52 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.65 -0.09 52 0 26 0
29APR26 18.50 C 0.60 0.61 0.60 0.55 -0.08 52 46 50 +5
29APR26 19.00 C 0.00 0.00 0.00 0.46 -0.08 52 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.39 -0.06 52 0 139 0
29APR26 20.00 C 0.42 0.42 0.42 0.32 -0.06 51 5 133 +5
29APR26 21.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.22 -0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.12 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.02 -0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.78 -0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.53 -0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.28 -0.26 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.08 -0.18 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.53 -0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.29 -0.25 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.04 -0.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.83 -0.18 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.36 -0.18 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.10 -0.19 36 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.87 -0.14 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.64 -0.24 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.23 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 -0.22 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.91 -0.27 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.77 -0.10 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.48 -0.23 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.28 -0.23 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 4.89 -0.17 50 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.46 -0.20 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 4.09 -0.17 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.74 -0.20 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 -0.15 50 0 30 0
29JUN26 13.00 C 3.27 3.38 3.27 3.06 -0.23 49 4 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 -0.17 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.52 -0.30 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 -0.22 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.07 -0.13 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.11 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.71 -0.10 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.55 -0.09 53 0 12 0
29JUN26 17.00 C 1.46 1.46 1.46 1.40 -0.11 53 10 111 +10
29JUN26 17.50 C 0.00 0.00 0.00 1.25 -0.10 53 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 -0.10 53 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.00 -0.11 53 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.89 -0.10 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.71 -0.08 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.56 -0.07 53 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.44 -0.06 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.05 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 6.18 -0.23 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.98 -0.22 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.59 -0.23 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 -0.19 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 -0.14 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.15 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.25 -0.12 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 -0.14 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 -0.15 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 -0.14 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 -0.19 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.95 -0.10 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 -0.08 54 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 2.53 -0.13 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.35 -0.12 53 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 2.19 -0.11 54 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 2.03 -0.11 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.89 -0.11 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.76 -0.10 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 -0.10 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.11 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.11 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.29 -0.10 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 -0.09 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.94 -0.08 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.07 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.68 -0.07 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.06 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.05 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.05 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 -0.04 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.31 -0.04 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.04 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.02 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.03 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 6.27 -0.25 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.09 -0.22 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.91 -0.22 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 5.57 -0.21 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.24 -0.20 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.20 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.60 -0.22 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.33 -0.17 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 -0.19 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 -0.14 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.63 -0.13 53 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 -0.15 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 -0.12 53 0 15 0
30DEC26 15.50 C 3.03 3.03 3.03 3.11 -0.04 55 10 30 +10
30DEC26 16.00 C 0.00 0.00 0.00 2.86 -0.13 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.70 -0.12 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 -0.13 55 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 2.40 -0.16 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.28 -0.10 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.15 -0.11 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 -0.08 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.94 -0.06 55 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 1.83 -0.05 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 -0.04 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.43 -0.04 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.27 -0.03 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.03 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 -0.02 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
TOTAL CALL 548 21,481 +136
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 288 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 260 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 247 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 145 0 227 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 420 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 344 0
29JAN26 13.50 P 0.02 0.02 0.02 0.01 0.00 76 8 405 -8
29JAN26 14.00 P 0.04 0.04 0.04 0.02 -0.01 62 15 350 -12
29JAN26 14.50 P 0.10 0.12 0.10 0.08 -0.01 58 77 765 +75
29JAN26 15.00 P 0.32 0.32 0.32 0.27 +0.03 61 20 459 0
29JAN26 15.50 P 0.59 0.60 0.59 0.59 +0.08 60 63 584 -42
29JAN26 16.00 P 0.00 0.00 0.00 1.05 +0.19 74 0 162 0
29JAN26 16.50 P 1.57 1.57 1.57 1.55 +0.25 98 4 429 0
29JAN26 17.00 P 0.00 0.00 0.00 2.05 +0.21 120 0 158 0
29JAN26 17.50 P 0.00 0.00 0.00 2.55 +0.27 140 0 1,010 0
29JAN26 18.00 P 0.00 0.00 0.00 3.03 +0.17 144 0 102 -46
29JAN26 18.50 P 3.58 3.58 3.58 3.55 +0.17 178 8 0 -46
29JAN26 19.00 P 4.05 4.05 4.05 4.05 +0.16 195 23 23 0
29JAN26 19.50 P 0.00 0.00 0.00 4.52 +0.24 181 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.05 +0.13 227 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.05 +0.20 257 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.04 +0.09 274 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.05 +0.17 311 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.04 +0.09 324 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.05 +0.27 358 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.05 +0.08 380 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 67 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 57 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 86 0
26FEB26 13.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 128 0
26FEB26 13.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 52 0
26FEB26 14.00 P 0.43 0.43 0.43 0.39 0.00 48 5 173 -5
26FEB26 14.50 P 0.59 0.59 0.56 0.56 0.00 47 60 326 +15
26FEB26 15.00 P 0.00 0.00 0.00 0.82 +0.04 48 0 270 0
26FEB26 15.50 P 0.00 0.00 0.00 1.12 +0.06 49 0 292 0
26FEB26 16.00 P 1.50 1.50 1.50 1.46 +0.11 50 3 565 +3
26FEB26 16.50 P 0.00 0.00 0.00 1.84 +0.09 51 0 152 0
26FEB26 17.00 P 0.00 0.00 0.00 2.26 +0.12 53 0 49 0
26FEB26 17.50 P 0.00 0.00 0.00 2.68 +0.16 53 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.16 +0.16 57 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 3.60 +0.13 56 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 4.05 +0.10 54 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 4.60 +0.16 66 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 5.08 +0.16 68 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 6.05 +0.20 71 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 7.04 +0.09 76 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 8.10 +0.22 96 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.06 +0.11 95 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 10.05 +0.27 99 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.06 +0.09 108 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 0.00 106 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 97 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 52 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 0.00 52 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 0.00 51 0 60 0
30MAR26 11.00 P 0.10 0.10 0.10 0.09 0.00 52 20 49 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.14 0.00 52 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.01 51 0 209 0
30MAR26 12.50 P 0.00 0.00 0.00 0.31 +0.01 52 0 57 0
30MAR26 13.00 P 0.45 0.45 0.45 0.43 +0.01 51 20 278 +20
30MAR26 13.50 P 0.00 0.00 0.00 0.59 +0.02 51 0 183 0
30MAR26 14.00 P 0.00 0.00 0.00 0.78 +0.03 52 0 34 0
30MAR26 14.50 P 0.00 0.00 0.00 1.00 +0.04 52 0 398 0
30MAR26 15.00 P 0.00 0.00 0.00 1.26 +0.05 52 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 1.56 +0.07 53 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 1.88 +0.09 53 0 72 0
30MAR26 16.50 P 0.00 0.00 0.00 2.23 +0.10 54 0 58 0
30MAR26 17.00 P 0.00 0.00 0.00 2.60 +0.11 54 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 +0.13 55 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 +0.14 56 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 3.72 +0.01 50 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 4.22 +0.16 53 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 4.61 +0.01 49 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 5.08 +0.10 50 0 120 0
30MAR26 21.00 P 6.30 6.30 6.30 6.05 +0.03 52 3 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.12 +0.11 66 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 8.10 +0.16 69 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 9.09 +0.12 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.08 +0.16 77 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.06 +0.09 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.12 +0.28 91 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.06 +0.12 87 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.06 +0.20 91 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.05 +0.17 93 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.05 +0.16 97 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.07 +0.15 103 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 0.00 51 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.36 +0.01 51 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.49 +0.02 52 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.63 +0.02 51 0 34 0
29APR26 13.50 P 0.00 0.00 0.00 0.81 +0.04 51 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 1.02 +0.04 52 0 42 0
29APR26 14.50 P 0.00 0.00 0.00 1.23 +0.02 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.52 +0.06 52 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 1.82 +0.08 52 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.14 +0.09 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.48 +0.09 53 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.85 +0.14 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.22 +0.11 54 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 3.63 +0.14 55 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.99 +0.09 54 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 4.47 +0.15 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.91 +0.16 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.37 +0.21 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.31 +0.23 62 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 7.19 +0.15 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.16 +0.10 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.09 +0.03 62 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.12 +0.20 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 11.11 +0.14 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 54 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 53 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 52 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 0.00 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 53 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 +0.03 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.04 53 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.83 +0.05 52 0 69 0
29JUN26 13.00 P 0.90 0.90 0.90 1.01 +0.05 52 2 2 +2
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.05 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.43 +0.05 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 +0.04 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 +0.08 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.26 +0.06 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.59 +0.08 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.93 +0.09 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.27 +0.08 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 +0.11 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.03 +0.11 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 +0.12 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 +0.22 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.24 +0.17 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.67 +0.15 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.55 +0.22 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.45 +0.16 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 8.38 +0.24 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.30 +0.18 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.22 +0.17 62 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.20 +0.23 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.15 +0.18 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.13 +0.19 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.11 +0.25 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.12 +0.20 71 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.06 +0.17 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.07 +0.15 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.01 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.02 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 +0.03 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.76 +0.03 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.91 +0.04 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.09 +0.05 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.28 +0.06 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 +0.04 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.05 53 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.05 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.22 +0.05 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.50 +0.05 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 +0.06 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.13 +0.07 54 0 7 0
29SEP26 16.50 P 3.51 3.51 3.51 3.46 +0.08 55 4 18 -4
29SEP26 17.00 P 0.00 0.00 0.00 3.82 +0.10 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.17 +0.11 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.08 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.92 +0.10 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 +0.07 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.11 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.11 +0.11 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.96 +0.18 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 +0.12 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.68 +0.12 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.57 +0.13 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.50 +0.16 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.42 +0.21 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.36 +0.17 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.32 +0.21 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.23 +0.18 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.19 +0.19 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.13 +0.16 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.13 +0.21 64 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.03 54 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.03 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 +0.04 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.22 +0.05 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 +0.05 54 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 +0.06 54 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.07 54 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.07 54 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.08 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.09 54 0 20 0
30DEC26 15.00 P 2.85 2.91 2.85 2.92 +0.09 54 4 66 +4
30DEC26 15.50 P 0.00 0.00 0.00 3.23 +0.11 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.54 +0.10 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 +0.11 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 +0.15 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.60 +0.13 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.96 +0.11 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.34 +0.12 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.70 +0.11 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.10 +0.14 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.39 +0.04 55 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 +0.18 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.14 +0.17 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.21 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 +0.22 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.70 +0.17 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.58 +0.16 58 0 0 0
TOTAL PUT 339 13,951 -42
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$ 15.73
29JAN26 11.00 C 0.00 0.00 0.00 4.73 +0.02 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.73 +0.02 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.78 +0.09 114 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.23 +0.04 0 0 17 0
29JAN26 15.00 C 0.83 0.83 0.77 0.74 +0.03 37 28 10 +10
29JAN26 15.50 C 0.00 0.00 0.00 0.31 0.00 36 0 15 0
29JAN26 16.00 C 0.10 0.10 0.06 0.07 -0.01 36 22 53 -11
29JAN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 89 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 269 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 148 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 173 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 219 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 259 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.76 +0.01 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.26 +0.03 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.74 0.00 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.33 +0.05 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.28 +0.04 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.81 +0.04 29 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
26FEB26 15.00 C 0.99 0.99 0.92 0.96 0.00 27 3 5 +3
26FEB26 15.50 C 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
26FEB26 16.00 C 0.44 0.44 0.43 0.40 -0.01 28 50 111 +35
26FEB26 16.50 C 0.26 0.26 0.26 0.23 -0.01 27 16 55 +16
26FEB26 17.00 C 0.12 0.12 0.12 0.13 -0.01 28 5 261 0
26FEB26 17.50 C 0.07 0.07 0.07 0.07 0.00 29 1 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 0.00 30 0 195 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 30 0 169 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 56 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.78 -0.04 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.51 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.27 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.03 -0.04 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.78 -0.04 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.28 -0.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.79 -0.04 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.75 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.33 -0.04 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.82 -0.07 27 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 +0.03 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 -0.03 25 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.57 +0.02 30 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 0.00 29 0 29 0
30MAR26 15.50 C 0.00 0.00 0.00 0.92 -0.01 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 -0.01 29 0 369 0
30MAR26 16.50 C 0.48 0.48 0.47 0.49 -0.01 29 11 306 +10
30MAR26 17.00 C 0.34 0.34 0.34 0.35 0.00 30 21 168 +13
30MAR26 17.50 C 0.00 0.00 0.00 0.24 0.00 30 0 194 0
30MAR26 18.00 C 0.18 0.18 0.18 0.16 0.00 30 3 227 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.11 0.00 30 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 30 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 0.00 31 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 4.79 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.32 -0.09 26 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.83 -0.07 26 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 -0.10 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.40 -0.04 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.01 -0.03 26 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.67 0.00 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.07 -0.01 28 0 160 0
29APR26 16.00 C 0.88 0.88 0.88 0.83 0.00 28 15 275 +15
29APR26 16.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 190 0
29APR26 17.00 C 0.00 0.00 0.00 0.48 0.00 28 0 103 0
29APR26 17.50 C 0.36 0.36 0.36 0.36 +0.01 29 12 57 +12
29APR26 18.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 0.00 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 5.85 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.37 -0.10 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.88 -0.08 27 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 -0.09 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.92 -0.08 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 -0.05 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.12 -0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 +0.10 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.21 -0.05 25 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 +0.02 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 -0.04 26 0 6 0
29JUN26 15.50 C 1.32 1.32 1.32 1.32 -0.01 27 3 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 -0.02 27 0 1 0
29JUN26 16.50 C 0.87 0.87 0.87 0.89 -0.02 27 15 15 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 -0.02 28 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.37 0.00 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 0.00 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 4.90 -0.08 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 -0.10 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 -0.13 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 +0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.05 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.04 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.30 -0.04 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.99 -0.03 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 +0.03 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.01 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 +0.03 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.03 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.02 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.76 +0.02 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.01 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.01 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 4.92 -0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 -0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 -0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 +0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 +0.03 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 +0.04 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 +0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 +0.03 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.98 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.51 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 0.00 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 0.00 27 0 0 0
TOTAL CALL 205 5,801 +119
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 173 0
29JAN26 15.50 P 0.09 0.09 0.09 0.09 -0.02 39 2 221 +1
29JAN26 16.00 P 0.36 0.36 0.36 0.36 -0.03 42 5 570 -5
29JAN26 16.50 P 0.89 0.89 0.79 0.80 -0.04 51 28 564 -28
29JAN26 17.00 P 0.00 0.00 0.00 1.30 -0.01 74 0 75 -367
29JAN26 17.50 P 0.00 0.00 0.00 1.80 -0.01 94 0 0 -10
29JAN26 18.00 P 0.00 0.00 0.00 2.29 -0.02 104 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.79 -0.02 122 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.29 -0.04 137 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.88 +0.07 214 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 4.29 -0.04 167 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.29 -0.04 195 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.29 -0.04 220 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.27 -0.06 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.27 -0.06 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.29 -0.04 289 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.29 -0.04 309 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.27 -0.06 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.29 -0.04 347 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 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 0.00 30 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 50 0
26FEB26 15.00 P 0.21 0.23 0.21 0.21 -0.03 28 75 175 +60
26FEB26 15.50 P 0.36 0.36 0.36 0.40 -0.02 29 4 153 +4
26FEB26 16.00 P 0.62 0.62 0.62 0.66 -0.02 29 50 173 -12
26FEB26 16.50 P 0.00 0.00 0.00 0.99 -0.03 29 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.41 0.00 31 0 159 0
26FEB26 17.50 P 0.00 0.00 0.00 1.80 -0.05 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.33 +0.01 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.85 +0.04 44 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.31 -0.02 43 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.88 +0.06 58 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.30 -0.03 50 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.39 +0.06 73 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.42 +0.09 86 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.31 -0.02 75 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.42 +0.09 101 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.31 -0.02 89 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.29 -0.04 88 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.38 +0.05 115 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.29 -0.04 99 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 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 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 141 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 28 0
30MAR26 14.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 19 0
30MAR26 14.50 P 0.28 0.28 0.28 0.28 -0.01 30 4 86 +4
30MAR26 15.00 P 0.45 0.45 0.43 0.44 -0.02 30 35 95 +35
30MAR26 15.50 P 0.00 0.00 0.00 0.65 0.00 30 0 89 0
30MAR26 16.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 323 0
30MAR26 16.50 P 0.00 0.00 0.00 1.22 -0.02 31 0 1,279 0
30MAR26 17.00 P 0.00 0.00 0.00 1.57 -0.02 31 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.97 -0.01 31 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.44 +0.03 34 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.90 +0.04 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.39 +0.06 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.88 +0.06 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.30 -0.03 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.39 +0.06 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.42 +0.09 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.31 -0.02 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.42 +0.09 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.31 -0.02 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.38 +0.05 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.38 +0.05 83 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.30 -0.03 76 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 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 0.00 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.15 0.00 29 0 4 0
29APR26 14.00 P 0.25 0.25 0.25 0.24 -0.01 29 5 5 +5
29APR26 14.50 P 0.36 0.36 0.36 0.36 -0.02 28 2 25 +2
29APR26 15.00 P 0.00 0.00 0.00 0.54 -0.01 29 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 0.75 -0.01 28 0 222 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 0.00 29 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.32 -0.02 29 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 1.70 +0.03 30 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 2.06 +0.01 30 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.48 +0.02 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.95 +0.09 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.39 +0.04 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.88 +0.05 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.30 -0.03 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.39 +0.06 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.42 +0.09 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.31 -0.02 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.42 +0.09 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29JUN26 13.50 P 0.27 0.27 0.27 0.27 -0.02 28 2 5 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.56 -0.01 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.75 -0.01 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 -0.01 29 0 42 0
29JUN26 16.00 P 1.24 1.24 1.24 1.24 -0.01 29 15 104 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.53 -0.01 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.86 -0.06 29 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 2.24 +0.02 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.64 +0.04 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.06 +0.07 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.50 +0.09 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.96 +0.12 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.41 +0.06 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.39 +0.06 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.42 +0.09 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.39 +0.06 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.42 +0.09 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.31 -0.02 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.41 +0.08 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.38 +0.05 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.33 0.00 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 11.50 P 0.13 0.13 0.13 0.13 0.00 27 1 6 +1
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 27 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 7 0
29SEP26 13.00 P 0.35 0.35 0.35 0.38 -0.01 27 4 30 +4
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 4 0
29SEP26 14.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.01 27 0 31 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 -0.01 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.01 27 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.01 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.02 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 -0.09 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.03 25 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 3.03 +0.07 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 +0.11 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.76 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 +0.07 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.63 +0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 +0.10 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.49 +0.10 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.42 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.42 -0.06 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.31 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.41 -0.02 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.38 -0.04 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.37 -0.03 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 0.00 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 -0.01 27 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 -0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.47 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.82 -0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.37 -0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 -0.02 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 -0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 -0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 -0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.47 -0.04 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.44 -0.04 28 0 0 0
TOTAL PUT 232 8,118 -289
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$ 6.70
29JAN26 4.70 C 0.00 0.00 0.00 2.06 +0.27 353 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.90 +0.21 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.80 +0.21 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.75 +0.26 290 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.45 +0.21 0 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.24 +0.25 201 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.98 +0.24 153 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.72 +0.23 107 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.45 +0.20 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.22 +0.14 42 0 32 0
29JAN26 6.75 C 0.06 0.06 0.04 0.06 +0.05 41 8 20 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JAN26 7.25 C 0.01 0.01 0.01 0.01 0.00 69 6 240 -6
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 0.00 112 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 184 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 243 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.06 +0.27 87 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.94 +0.24 73 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.86 +0.26 79 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.75 +0.25 70 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.50 +0.25 61 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 +0.24 47 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.00 +0.23 42 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.72 +0.16 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.54 +0.17 32 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.36 +0.13 31 0 15 0
26FEB26 6.75 C 0.22 0.22 0.22 0.22 +0.09 30 4 214 -4
26FEB26 7.00 C 0.11 0.11 0.11 0.13 +0.06 31 4 7 +2
26FEB26 7.25 C 0.07 0.07 0.07 0.07 +0.03 31 15 31 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.25 C 0.02 0.02 0.02 0.01 0.00 38 2 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.97 +0.27 134 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.87 +0.28 129 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.73 +0.22 98 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.61 +0.20 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.53 +0.24 89 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.47 +0.28 110 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.37 +0.27 106 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.27 +0.28 102 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.17 +0.27 98 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.94 +0.24 76 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.82 +0.23 46 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.74 +0.24 69 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.62 +0.23 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.55 +0.22 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.49 +0.30 79 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.38 +0.28 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.25 +0.24 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.12 +0.21 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.06 +0.22 57 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.98 +0.24 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.86 +0.22 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 +0.23 51 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.51 +0.21 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.28 +0.21 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.01 +0.15 28 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.80 +0.16 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.64 +0.17 32 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 +0.13 31 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 +0.10 30 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 +0.06 31 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.03 32 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.06 +0.22 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.98 +0.21 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.86 +0.22 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.77 +0.18 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.55 +0.25 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.32 +0.22 37 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.10 +0.21 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.90 +0.19 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.70 +0.15 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 +0.14 31 0 0 0
29APR26 6.75 C 0.38 0.38 0.38 0.42 +0.12 31 15 15 0
29APR26 7.00 C 0.27 0.28 0.27 0.32 +0.10 31 30 30 +30
29APR26 7.25 C 0.00 0.00 0.00 0.23 +0.07 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 +0.05 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.58 +0.25 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.49 +0.25 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.39 +0.25 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.29 +0.24 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.18 +0.21 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.11 +0.23 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.00 +0.23 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 +0.23 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.82 +0.22 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.59 +0.19 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.38 +0.19 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.18 +0.20 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 +0.17 31 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 +0.15 31 0 0 0
29JUN26 6.50 C 0.61 0.61 0.61 0.69 +0.15 31 15 45 +15
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.12 30 0 15 0
29JUN26 7.00 C 0.44 0.44 0.44 0.44 +0.10 30 15 15 +11
29JUN26 7.25 C 0.00 0.00 0.00 0.35 +0.08 30 0 45 0
29JUN26 7.50 C 0.29 0.29 0.29 0.28 +0.07 31 2 2 +2
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29JUN26 8.00 C 0.17 0.17 0.17 0.18 +0.05 31 6 16 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.22 +0.25 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.12 +0.22 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.03 +0.23 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.92 +0.21 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.85 +0.22 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.21 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.20 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.18 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.18 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.16 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 +0.14 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 +0.12 32 0 0 0
29SEP26 7.00 C 0.59 0.59 0.59 0.55 +0.11 31 10 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.09 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.08 31 0 12 0
29SEP26 7.75 C 0.36 0.36 0.36 0.32 +0.08 31 5 5 +5
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.03 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.12 +0.22 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 +0.21 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 +0.19 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 +0.19 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.65 +0.19 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 +0.17 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 +0.16 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 +0.16 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 +0.15 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.13 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 +0.12 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.11 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 +0.10 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.09 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.42 +0.08 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.08 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
TOTAL CALL 137 2,576 +76
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
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 0.00 221 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 64 0 226 0
29JAN26 6.50 P 0.02 0.02 0.02 0.02 -0.08 43 13 144 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 -0.17 41 0 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.31 -0.21 45 0 87 0
29JAN26 7.25 P 0.00 0.00 0.00 0.57 -0.21 83 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.80 -0.21 0 0 8 0
29JAN26 7.75 P 0.00 0.00 0.00 1.05 -0.24 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.30 -0.22 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.55 -0.24 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.80 -0.24 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.08 -0.20 228 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.30 -0.23 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.57 -0.20 244 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.80 -0.22 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.05 -0.22 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.02 31 0 17 0
26FEB26 6.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 47 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.06 31 0 126 0
26FEB26 6.50 P 0.14 0.14 0.14 0.14 -0.10 30 25 145 +25
26FEB26 6.75 P 0.25 0.25 0.25 0.25 -0.14 30 1 216 +1
26FEB26 7.00 P 0.00 0.00 0.00 0.41 -0.18 30 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.62 -0.19 34 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 -0.19 35 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.07 -0.22 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.30 -0.24 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.57 -0.22 48 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.82 -0.22 53 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.08 -0.21 62 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.33 -0.21 67 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.58 -0.21 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.08 -0.21 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 1 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 92 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 16 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.03 30 0 1 0
30MAR26 6.00 P 0.09 0.09 0.09 0.08 -0.05 30 100 139 +100
30MAR26 6.25 P 0.15 0.15 0.13 0.14 -0.08 30 102 114 +102
30MAR26 6.50 P 0.27 0.27 0.23 0.23 -0.10 30 25 285 -19
30MAR26 6.75 P 0.41 0.41 0.41 0.35 -0.13 30 4 484 -4
30MAR26 7.00 P 0.00 0.00 0.00 0.51 -0.14 31 0 251 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 -0.14 31 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.24 26 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 -0.23 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.32 -0.23 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.57 -0.22 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.82 -0.22 39 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.09 -0.21 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.33 -0.21 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.58 -0.21 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.08 -0.21 59 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.20 -0.08 30 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.29 -0.10 30 0 121 0
29APR26 6.75 P 0.47 0.47 0.47 0.42 -0.11 30 1 1 +1
29APR26 7.00 P 0.00 0.00 0.00 0.56 -0.11 30 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 -0.15 31 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.95 -0.16 33 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.09 -0.21 26 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.35 -0.20 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.57 -0.22 31 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.82 -0.22 34 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.09 -0.21 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.33 -0.22 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.58 -0.22 45 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.08 -0.22 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 31 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.16 -0.03 32 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.05 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.06 32 0 7 0
29JUN26 6.50 P 0.44 0.44 0.44 0.43 -0.07 32 4 19 +4
29JUN26 6.75 P 0.00 0.00 0.00 0.55 -0.10 32 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.69 -0.12 32 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.85 -0.14 32 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 -0.15 33 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 -0.16 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 -0.19 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 -0.16 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.22 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 -0.18 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 -0.21 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 -0.22 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 -0.22 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 -0.22 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 -0.06 30 0 12 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.07 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.05 32 0 6 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 -0.09 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.11 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.13 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 -0.17 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 -0.16 29 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 -0.17 29 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.78 -0.19 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 -0.19 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.19 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 -0.20 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 -0.18 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 -0.19 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 -0.23 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.06 31 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 -0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 -0.11 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 -0.12 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 -0.12 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.14 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 -0.13 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 -0.15 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.15 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.29 -0.16 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.17 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 -0.17 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.18 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 -0.19 30 0 0 0
TOTAL PUT 275 3,950 +210
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$ 216.20
29JAN26 140.00 C 0.00 0.00 0.00 78.43 -1.53 431 0 1 0
29JAN26 142.50 C 0.00 0.00 0.00 74.33 -1.97 315 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 71.22 -1.83 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 69.08 -1.06 267 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 66.22 -1.93 0 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 65.58 +0.06 346 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 62.96 +0.27 328 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 58.73 -2.27 137 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 56.77 -2.20 234 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 54.34 -1.49 230 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 51.23 -1.88 115 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 48.77 -2.03 139 0 136 0
29JAN26 170.00 C 0.00 0.00 0.00 47.61 -1.46 240 0 96 0
29JAN26 172.50 C 0.00 0.00 0.00 43.81 -1.99 135 0 80 0
29JAN26 175.00 C 0.00 0.00 0.00 42.46 -0.18 211 0 663 0
29JAN26 177.50 C 0.00 0.00 0.00 39.89 -1.46 197 0 459 0
29JAN26 180.00 C 37.80 37.80 37.80 37.08 -0.92 172 4 955 0
29JAN26 182.50 C 32.50 32.50 32.50 34.74 -0.62 169 4 256 0
29JAN26 185.00 C 31.94 31.94 31.94 32.17 -1.04 155 1 563 0
29JAN26 187.50 C 0.00 0.00 0.00 29.59 -1.48 142 0 908 0
29JAN26 190.00 C 26.80 26.80 26.80 27.02 -1.50 129 2 1,279 0
29JAN26 192.50 C 25.00 25.00 25.00 24.46 -1.49 116 3 1,159 -11
29JAN26 195.00 C 21.48 21.48 20.00 21.26 -2.21 59 106 1,392 -87
29JAN26 197.50 C 20.00 20.00 20.00 18.97 -1.91 74 35 1,131 -35
29JAN26 200.00 C 15.00 18.10 15.00 16.87 -1.20 83 337 1,038 -140
29JAN26 205.00 C 13.30 14.00 11.00 12.11 -1.89 70 165 1,488 -94
29JAN26 210.00 C 8.40 9.85 7.00 7.91 -1.89 64 130 1,976 -93
29JAN26 215.00 C 5.80 6.30 3.52 4.60 -1.89 62 789 1,654 +370
29JAN26 220.00 C 2.47 3.59 1.76 2.34 -1.73 61 981 3,092 -315
29JAN26 225.00 C 1.80 2.00 1.16 1.02 -1.33 60 431 1,476 -204
29JAN26 230.00 C 1.00 1.00 0.58 0.38 -0.91 60 296 1,589 +99
29JAN26 235.00 C 0.35 0.35 0.29 0.12 -0.51 60 75 1,350 -27
29JAN26 240.00 C 0.26 0.26 0.17 0.04 -0.25 61 80 2,473 +17
29JAN26 245.00 C 0.19 0.19 0.10 0.01 -0.11 61 35 940 +23
29JAN26 250.00 C 0.10 0.10 0.08 0.01 -0.04 70 12 977 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 1,390 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 761 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 348 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 103 0 812 0
29JAN26 275.00 C 0.04 0.04 0.04 0.01 0.00 111 106 406 -5
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 118 0 242 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 125 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 132 0 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 139 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 146 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 159 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 172 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 184 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 196 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 207 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 229 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 294 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 78.43 -1.53 107 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 75.73 -1.29 101 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 72.52 -1.72 86 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 69.47 -2.85 71 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 66.60 -2.74 49 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 66.04 -1.35 91 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 62.96 -1.98 80 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 59.39 -3.03 57 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 58.43 -1.49 80 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 55.50 -1.91 71 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 51.88 -1.23 49 0 4 0
26FEB26 167.50 C 0.00 0.00 0.00 49.62 -1.54 52 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 47.61 -1.46 57 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 44.73 -1.07 49 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 43.65 -1.54 63 0 36 0
26FEB26 177.50 C 0.00 0.00 0.00 40.23 -1.12 50 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 38.20 -2.33 52 0 567 0
26FEB26 182.50 C 0.00 0.00 0.00 36.70 -1.55 57 0 333 0
26FEB26 185.00 C 0.00 0.00 0.00 33.43 -2.62 48 0 457 0
26FEB26 187.50 C 0.00 0.00 0.00 31.02 -2.87 46 0 485 0
26FEB26 190.00 C 0.00 0.00 0.00 30.10 -1.68 54 0 598 0
26FEB26 192.50 C 28.00 28.00 28.00 27.73 -0.70 51 1 792 0
26FEB26 195.00 C 25.39 25.39 25.39 24.67 -3.10 44 10 1,129 +10
26FEB26 197.50 C 0.00 0.00 0.00 24.30 -0.06 52 0 786 0
26FEB26 200.00 C 23.66 23.66 23.66 21.18 -2.48 45 2 1,064 0
26FEB26 205.00 C 18.30 18.30 18.30 19.09 -0.94 51 6 1,315 -4
26FEB26 210.00 C 15.50 15.58 14.82 16.04 -0.44 50 28 1,831 -4
26FEB26 215.00 C 12.92 14.15 12.38 13.22 -1.13 50 96 742 -48
26FEB26 220.00 C 11.40 11.68 9.96 10.91 -1.22 50 53 1,355 +3
26FEB26 225.00 C 9.20 9.50 7.87 8.91 -1.09 50 157 709 +24
26FEB26 230.00 C 7.38 8.19 6.89 7.16 -1.11 49 313 1,019 -182
26FEB26 235.00 C 5.61 6.30 5.11 5.70 -0.99 49 177 744 +31
26FEB26 240.00 C 4.93 5.40 4.59 4.49 -0.88 49 253 1,019 +80
26FEB26 245.00 C 3.80 4.35 3.80 3.51 -0.76 49 92 361 +63
26FEB26 250.00 C 3.13 3.80 2.72 2.71 -0.66 49 83 540 -29
26FEB26 255.00 C 2.89 2.90 2.82 2.07 -0.56 49 38 399 +37
26FEB26 260.00 C 2.30 2.50 1.86 1.57 -0.47 49 151 1,094 +65
26FEB26 265.00 C 1.64 2.00 1.64 1.18 -0.39 49 45 189 -20
26FEB26 270.00 C 1.41 1.69 1.41 0.88 -0.32 49 103 513 +11
26FEB26 275.00 C 0.00 0.00 0.00 0.65 -0.26 49 1 183 +1
26FEB26 280.00 C 1.06 1.15 1.00 0.48 -0.21 49 67 180 +52
26FEB26 285.00 C 0.00 0.00 0.00 0.34 -0.17 49 0 30 0
26FEB26 290.00 C 0.80 0.80 0.80 0.24 -0.13 48 3 77 0
26FEB26 295.00 C 0.72 0.72 0.72 0.18 -0.09 49 2 37 0
26FEB26 300.00 C 0.60 0.60 0.60 0.13 -0.07 49 16 631 +14
26FEB26 310.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 16 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 116.70 -1.38 56 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 115.39 -0.64 107 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 111.91 -2.77 77 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 109.59 -2.33 82 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 106.98 -2.55 75 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 103.85 -1.62 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.90 -1.90 91 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.59 -1.91 91 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.50 -2.16 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 94.60 -2.81 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.61 -2.63 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 89.07 -1.32 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 86.58 -2.85 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 83.97 -2.40 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 81.75 -1.58 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.25 -2.32 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.43 -1.53 71 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.73 -1.63 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.52 -3.17 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.26 -1.62 67 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.87 -1.44 65 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 67.38 -0.89 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.96 -2.60 52 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 60.50 -2.85 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 59.22 -2.41 58 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 57.78 -0.44 63 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 52.92 -2.08 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 52.72 -0.03 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 50.16 -0.05 55 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 47.81 -0.90 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 47.23 -1.47 60 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 45.19 +0.71 60 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 40.83 -2.42 48 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 39.11 -2.94 49 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 39.10 -1.70 57 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 35.75 -2.21 51 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 35.72 -1.42 57 0 710 0
30MAR26 192.50 C 0.00 0.00 0.00 32.01 -1.40 50 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 31.10 -0.63 53 0 1,953 0
30MAR26 197.50 C 29.55 29.55 29.55 30.68 -0.46 56 2 799 -2
30MAR26 200.00 C 0.00 0.00 0.00 29.11 -0.44 56 0 891 0
30MAR26 205.00 C 25.73 25.73 25.73 26.13 -0.35 56 2 725 -2
30MAR26 210.00 C 23.10 23.10 23.10 23.10 -0.88 55 1 3,374 +1
30MAR26 215.00 C 21.48 21.48 18.94 20.65 -1.04 55 13 873 +2
30MAR26 220.00 C 18.85 19.15 18.35 18.47 -0.83 55 53 3,880 +18
30MAR26 225.00 C 16.75 16.75 16.30 16.30 -1.00 55 33 2,901 +30
30MAR26 230.00 C 13.90 15.00 13.90 14.47 -1.01 55 70 3,588 +60
30MAR26 235.00 C 12.79 13.70 12.79 12.73 -0.97 55 162 1,219 +11
30MAR26 240.00 C 11.53 12.34 11.44 11.17 -0.91 55 211 3,334 +1
30MAR26 245.00 C 10.32 10.67 10.32 9.77 -0.85 54 122 695 +122
30MAR26 250.00 C 9.00 10.02 8.81 8.52 -0.79 54 73 2,957 +31
30MAR26 255.00 C 8.57 8.57 8.57 7.41 -0.73 54 8 8,251 0
30MAR26 260.00 C 8.00 8.00 8.00 6.43 -0.68 54 5 788 0
30MAR26 265.00 C 0.00 0.00 0.00 5.57 -0.62 54 0 374 0
30MAR26 270.00 C 0.00 0.00 0.00 4.81 -0.56 54 0 254 0
30MAR26 275.00 C 5.83 5.83 5.83 4.15 -0.51 54 3 754 0
30MAR26 280.00 C 5.03 5.03 5.03 3.57 -0.46 54 1 11,642 0
30MAR26 285.00 C 4.59 4.59 4.59 3.06 -0.42 54 30 241 -20
30MAR26 290.00 C 4.15 4.15 4.15 2.62 -0.38 54 32 120 +19
30MAR26 295.00 C 0.00 0.00 0.00 2.24 -0.26 54 0 118 0
30MAR26 300.00 C 3.67 3.67 3.40 1.91 -0.31 54 7 980 0
30MAR26 310.00 C 0.00 0.00 0.00 1.35 -0.28 54 0 218 0
30MAR26 320.00 C 0.00 0.00 0.00 0.97 -0.18 54 0 299 0
30MAR26 330.00 C 0.00 0.00 0.00 0.70 -0.14 54 0 848 0
30MAR26 340.00 C 0.00 0.00 0.00 0.50 -0.12 54 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 0.35 -0.09 54 0 41 0
30MAR26 360.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 151 0
30MAR26 370.00 C 0.00 0.00 0.00 0.18 -0.04 54 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.12 -0.04 53 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 180 0
30MAR26 400.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 361 0
30MAR26 410.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29APR26 120.00 C 0.00 0.00 0.00 98.50 -0.47 74 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 96.59 -0.82 78 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 92.42 -2.54 53 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 91.31 -0.54 70 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 87.78 -3.90 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 85.73 -1.59 60 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 84.30 -0.77 68 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 81.60 -0.76 64 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 78.43 -1.53 55 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 76.53 -1.30 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 73.43 -2.26 51 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 72.20 -1.59 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 70.76 -0.13 63 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 68.28 -0.70 61 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 65.52 -2.06 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 63.44 -0.03 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 59.45 -3.26 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 59.01 -1.34 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 56.88 -1.70 55 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 55.11 -1.03 56 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 52.31 -2.19 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 50.05 -1.77 51 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 48.71 -1.56 54 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 45.24 -2.84 48 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 45.18 -2.29 54 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 43.90 -0.01 55 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 42.59 +0.40 56 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 39.94 -2.02 54 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 38.61 -1.80 54 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 37.56 -0.75 56 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 34.43 -1.60 51 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 32.96 -0.98 51 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 32.95 -0.98 55 0 566 0
29APR26 205.00 C 28.01 28.01 28.01 28.36 -2.49 51 2 124 0
29APR26 210.00 C 28.00 28.00 28.00 26.93 -0.78 53 2 251 0
29APR26 215.00 C 22.97 25.00 22.97 24.58 -0.73 54 3 231 +3
29APR26 220.00 C 22.05 22.50 21.65 22.42 -0.78 54 3 287 +1
29APR26 225.00 C 20.48 20.48 20.48 20.48 -0.70 54 50 300 +50
29APR26 230.00 C 17.11 18.84 17.11 18.61 -0.73 54 33 840 -1
29APR26 235.00 C 16.63 17.67 16.18 16.81 -0.82 54 62 321 0
29APR26 240.00 C 14.74 14.74 14.74 15.15 -0.77 54 12 457 +12
29APR26 245.00 C 13.44 14.76 13.44 13.64 -0.72 54 38 99 +38
29APR26 250.00 C 13.24 13.30 13.24 12.26 -0.67 54 32 111 +28
29APR26 255.00 C 0.00 0.00 0.00 11.00 -0.63 54 0 48 0
29APR26 260.00 C 0.00 0.00 0.00 9.85 -0.60 54 0 139 0
29APR26 265.00 C 0.00 0.00 0.00 8.82 -0.55 53 0 9 0
29APR26 270.00 C 0.00 0.00 0.00 7.88 -0.51 53 0 74 0
29APR26 275.00 C 8.60 8.60 8.60 7.03 -0.48 53 2 2 +1
29APR26 280.00 C 0.00 0.00 0.00 6.27 -0.44 53 0 1 0
29APR26 285.00 C 0.00 0.00 0.00 5.58 -0.41 53 0 2 0
29APR26 290.00 C 0.00 0.00 0.00 4.97 -0.37 53 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 4.41 -0.34 53 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 3.80 -0.43 53 0 47 0
29APR26 310.00 C 0.00 0.00 0.00 2.99 -0.35 53 0 3 0
29APR26 320.00 C 0.00 0.00 0.00 2.34 -0.21 53 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 1.83 -0.18 53 0 16 0
29APR26 340.00 C 0.00 0.00 0.00 1.43 -0.14 53 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 1.11 -0.12 53 0 27 0
29APR26 360.00 C 0.00 0.00 0.00 0.86 -0.10 53 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.67 -0.08 53 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.52 -0.06 53 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 0.40 -0.05 53 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.31 -0.05 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 118.83 -1.90 80 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 115.39 -2.56 67 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 113.49 -1.53 72 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 111.05 -1.41 70 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 108.47 -3.29 67 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 106.44 -1.46 70 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 103.33 -2.18 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 101.36 -1.77 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 98.50 -1.63 59 0 1 0
29JUN26 122.50 C 0.00 0.00 0.00 97.20 -1.59 67 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 94.37 -1.05 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 93.07 -1.83 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 88.93 -3.16 55 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 87.51 -1.73 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 84.48 -2.11 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 82.50 -2.95 56 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 80.39 -1.72 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 78.01 -2.44 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 75.77 -1.99 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.67 -1.19 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 72.18 -2.03 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 70.21 -1.52 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 67.95 -1.69 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 66.49 +0.30 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 63.32 -1.33 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 61.37 -1.15 53 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 60.40 -0.25 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 57.37 -0.43 52 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 55.70 -1.01 52 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 53.75 -1.96 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 52.30 -1.19 53 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 50.29 +0.14 52 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 49.03 -1.11 53 0 139 0
29JUN26 182.50 C 0.00 0.00 0.00 45.84 -1.33 49 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 43.99 -3.17 48 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 43.89 -0.98 52 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 43.00 -1.17 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 40.11 -1.41 50 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 39.70 -0.01 52 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 38.56 -0.20 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 37.11 +0.79 53 0 1,774 0
29JUN26 205.00 C 0.00 0.00 0.00 33.15 -0.66 50 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 31.86 +0.05 52 0 515 0
29JUN26 215.00 C 0.00 0.00 0.00 29.53 -0.81 52 0 435 0
29JUN26 220.00 C 28.56 28.56 28.56 27.43 -0.83 52 10 1,902 +10
29JUN26 225.00 C 0.00 0.00 0.00 25.30 -0.95 52 0 381 0
29JUN26 230.00 C 22.00 22.82 22.00 23.34 -0.83 52 7 1,480 +7
29JUN26 235.00 C 0.00 0.00 0.00 21.60 -0.84 52 0 441 0
29JUN26 240.00 C 0.00 0.00 0.00 19.86 -0.84 51 0 3,032 0
29JUN26 245.00 C 0.00 0.00 0.00 18.26 -0.71 51 0 581 0
29JUN26 250.00 C 17.50 17.50 17.50 16.88 -0.71 51 3 594 -3
29JUN26 255.00 C 0.00 0.00 0.00 15.50 -0.72 51 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 14.15 -0.70 51 0 629 0
29JUN26 265.00 C 0.00 0.00 0.00 13.09 -0.59 51 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 12.03 -0.60 51 0 217 0
29JUN26 275.00 C 0.00 0.00 0.00 10.99 -0.58 51 0 133 0
29JUN26 280.00 C 0.00 0.00 0.00 10.07 -0.48 51 0 16 0
29JUN26 285.00 C 0.00 0.00 0.00 9.28 -0.48 51 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 8.50 -0.47 51 0 496 0
29JUN26 295.00 C 0.00 0.00 0.00 7.72 -0.48 51 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 7.09 -0.38 51 0 2,855 0
29JUN26 310.00 C 0.00 0.00 0.00 5.96 -0.38 51 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 4.95 -0.29 51 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 4.05 -0.40 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.33 -0.23 50 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 2.82 -0.20 50 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.31 -0.20 50 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.95 -0.14 50 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 1.62 -0.14 50 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.33 -0.10 50 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.12 -0.10 50 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.92 -0.09 50 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.77 -0.06 50 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.64 -0.07 50 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.52 -0.06 50 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.44 -0.04 50 0 37 0
29SEP26 100.00 C 0.00 0.00 0.00 118.83 -1.90 66 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 115.92 -2.22 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 113.49 -2.31 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 113.33 -0.13 71 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 109.49 -2.27 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 106.44 -1.46 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 105.25 -1.28 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 103.17 -0.73 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 100.03 -2.09 58 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 97.83 -2.98 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 95.45 -2.09 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 94.82 -1.01 62 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 91.07 -2.93 55 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 88.35 -3.03 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.82 -2.86 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 84.36 -3.18 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 84.00 +0.68 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 79.63 -3.68 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 79.13 -2.19 54 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 77.64 -1.69 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 75.32 -0.89 54 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 73.34 -0.81 54 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 72.14 -0.75 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.17 -0.13 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 67.22 -1.69 52 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 66.71 -1.31 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 64.88 -1.03 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 61.96 -2.49 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.58 -1.24 53 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 58.75 -0.85 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 57.03 -2.56 51 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 56.61 -1.12 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.88 +0.02 52 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 53.22 -1.26 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 52.01 -0.78 52 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 49.77 -1.64 51 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 48.59 -1.29 51 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 47.62 -1.56 52 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 46.62 -0.25 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 45.08 -1.28 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.10 -0.06 52 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 39.40 -3.35 48 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 39.28 -1.06 52 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 36.71 -0.47 51 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 35.01 -0.85 51 0 180 0
29SEP26 225.00 C 0.00 0.00 0.00 33.00 -0.95 51 0 209 0
29SEP26 230.00 C 0.00 0.00 0.00 30.99 -0.95 51 0 1,158 0
29SEP26 235.00 C 0.00 0.00 0.00 29.24 -0.83 51 0 47 0
29SEP26 240.00 C 0.00 0.00 0.00 27.61 -0.83 51 1 356 +1
29SEP26 245.00 C 0.00 0.00 0.00 25.98 -0.83 51 1 82 0
29SEP26 250.00 C 0.00 0.00 0.00 24.35 -0.83 51 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 22.95 -0.71 51 0 63 0
29SEP26 260.00 C 0.00 0.00 0.00 21.67 -0.57 51 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 20.38 -0.71 51 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 19.09 -0.72 51 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 17.91 -0.61 51 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 16.93 -0.59 51 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 15.94 -0.59 51 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 14.96 -0.59 51 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 13.97 -0.60 51 0 75 0
29SEP26 300.00 C 15.50 15.80 15.50 13.15 -0.48 51 3 488 +2
29SEP26 310.00 C 0.00 0.00 0.00 11.68 -0.49 51 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 10.22 -0.49 51 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 9.07 -0.38 51 0 105 0
29SEP26 340.00 C 0.00 0.00 0.00 8.02 -0.38 50 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 6.97 -0.38 50 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 6.24 -0.28 50 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 5.51 -0.29 50 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 4.78 -0.29 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.28 -0.21 50 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 3.79 -0.21 50 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 3.30 -0.22 50 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 2.93 -0.15 50 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 2.61 -0.15 50 0 85 0
29SEP26 440.00 C 0.00 0.00 0.00 2.29 -0.16 50 0 42 0
29SEP26 450.00 C 0.00 0.00 0.00 1.99 -0.14 50 0 468 0
30DEC26 100.00 C 0.00 0.00 0.00 120.80 -1.80 66 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 118.55 -1.32 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 116.30 -1.58 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 114.17 -1.43 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 111.09 -2.48 59 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 109.16 -0.89 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 107.77 -0.16 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 104.33 -1.17 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 103.20 -1.47 59 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 100.66 -0.49 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 99.20 -1.26 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 96.45 -0.71 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 93.17 -2.89 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 93.03 -0.03 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 90.21 -1.03 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 88.58 -0.62 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 85.75 -2.66 52 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 83.98 -1.56 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 82.75 -1.70 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 80.33 -2.03 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 79.88 -1.10 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 76.38 -2.90 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 74.90 -2.63 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 73.20 -1.39 51 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 71.59 -2.21 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 69.10 -2.03 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 69.09 -1.55 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 67.32 -1.14 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 66.47 +1.06 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 63.26 -1.91 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 62.99 -0.08 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 61.02 -2.04 51 0 52 0
30DEC26 180.00 C 0.00 0.00 0.00 58.90 -2.80 50 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 58.89 -1.44 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 57.39 -0.59 51 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 55.90 -1.15 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 54.75 -0.11 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 51.77 -3.08 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 51.76 -0.98 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 50.32 -1.26 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 50.31 -0.08 52 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 48.05 -0.29 52 0 251 0
30DEC26 210.00 C 0.00 0.00 0.00 43.89 -2.59 49 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 43.53 +0.39 51 0 60 0
30DEC26 220.00 C 41.60 41.60 41.60 41.58 -0.45 51 1 97 +1
30DEC26 225.00 C 0.00 0.00 0.00 39.55 -0.68 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 37.53 -0.81 51 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 35.77 -0.63 51 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 34.20 -0.53 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 32.63 -0.53 51 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 31.06 -0.52 51 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 29.48 -0.53 51 0 95 0
30DEC26 260.00 C 27.86 27.86 27.86 28.01 -0.42 51 10 71 -6
30DEC26 265.00 C 0.00 0.00 0.00 26.77 -0.42 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 25.53 -0.42 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 24.30 -0.41 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.06 -0.42 51 0 210 0
30DEC26 285.00 C 0.00 0.00 0.00 21.84 -0.40 51 0 0 0
30DEC26 290.00 C 21.22 21.22 21.22 20.90 -0.32 51 10 136 +10
30DEC26 295.00 C 0.00 0.00 0.00 19.95 -0.32 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.01 -0.32 50 0 46 0
30DEC26 310.00 C 0.00 0.00 0.00 17.13 -0.31 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 15.55 -0.24 50 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 14.16 -0.23 50 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 12.77 -0.23 50 0 70 0
30DEC26 350.00 C 13.60 13.60 13.60 11.55 -0.17 50 5 28 0
TOTAL CALL 6,407 148,491 +27
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 197 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 190 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1,040 0
29JAN26 147.50 P 0.04 0.04 0.04 0.01 0.00 175 10 25 0
29JAN26 150.00 P 0.04 0.04 0.04 0.01 0.00 168 10 795 -10
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 161 0 24 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 154 0 82 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 147 0 247 0
29JAN26 160.00 P 0.02 0.02 0.02 0.01 0.00 140 1 852 -1
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 133 0 202 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 127 0 463 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,106 0
29JAN26 170.00 P 0.01 0.01 0.01 0.01 0.00 114 7 3,616 -7
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 108 0 986 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,752 0
29JAN26 177.50 P 0.04 0.04 0.04 0.01 0.00 95 1 496 -1
29JAN26 180.00 P 0.12 0.12 0.08 0.01 0.00 89 52 2,027 -9
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,617 0
29JAN26 185.00 P 0.15 0.18 0.10 0.01 -0.01 76 29 1,568 +8
29JAN26 187.50 P 0.00 0.00 0.00 0.01 -0.02 70 1 1,426 +1
29JAN26 190.00 P 0.24 0.24 0.16 0.01 -0.04 64 24 2,010 -9
29JAN26 192.50 P 0.20 0.20 0.20 0.02 -0.07 63 12 1,434 -12
29JAN26 195.00 P 0.28 0.28 0.20 0.04 -0.11 62 121 1,855 -12
29JAN26 197.50 P 0.44 0.44 0.36 0.07 -0.19 60 85 2,553 -30
29JAN26 200.00 P 0.60 0.64 0.32 0.15 -0.28 60 304 2,595 -48
29JAN26 205.00 P 1.48 1.48 0.67 0.53 -0.48 60 176 1,070 +39
29JAN26 210.00 P 1.98 2.98 1.24 1.41 -0.73 59 425 2,374 +9
29JAN26 215.00 P 4.53 5.20 2.60 3.15 -0.62 58 975 969 +68
29JAN26 220.00 P 6.60 8.55 4.80 5.85 -0.58 56 289 1,754 -125
29JAN26 225.00 P 10.00 10.00 8.97 9.64 +0.23 57 134 1,289 +71
29JAN26 230.00 P 14.40 14.40 12.60 14.14 +0.53 60 120 483 0
29JAN26 235.00 P 0.00 0.00 0.00 19.40 +1.34 85 0 196 0
29JAN26 240.00 P 23.46 23.46 23.46 24.26 +1.76 94 3 110 0
29JAN26 245.00 P 0.00 0.00 0.00 29.66 +1.35 125 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 33.80 +0.41 0 0 82 0
29JAN26 255.00 P 0.00 0.00 0.00 39.52 +1.00 148 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 44.39 +0.87 155 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 48.80 +1.40 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.80 +1.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 59.92 +2.52 216 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.80 +1.40 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.80 +1.40 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 73.96 +1.56 184 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 79.36 +1.96 232 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 85.25 +2.85 289 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 94.76 +2.36 285 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 103.80 +0.77 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 113.80 +1.40 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 123.80 +1.40 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 134.16 +0.59 308 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 144.28 +1.88 337 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 154.03 +1.02 319 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 163.80 +1.24 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 173.80 +0.42 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 185.16 +2.76 462 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 193.80 +1.14 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 204.68 +2.28 456 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 213.80 +1.07 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 224.80 +2.40 490 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 233.80 +0.84 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 243.80 +1.40 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 254.14 +1.74 455 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 263.80 +1.40 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 274.79 +2.39 549 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 283.80 +0.62 0 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 0.01 -0.01 47 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 67 0
26FEB26 157.50 P 0.60 0.60 0.60 0.10 -0.02 48 1 85 -1
26FEB26 160.00 P 0.60 0.60 0.60 0.14 -0.03 48 1 1,016 0
26FEB26 162.50 P 0.00 0.00 0.00 0.19 -0.04 48 0 518 0
26FEB26 165.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 685 0
26FEB26 167.50 P 0.00 0.00 0.00 0.34 -0.06 48 0 543 0
26FEB26 170.00 P 1.00 1.00 0.89 0.47 -0.07 49 9 1,747 -8
26FEB26 172.50 P 0.00 0.00 0.00 0.58 -0.08 48 0 558 0
26FEB26 175.00 P 1.31 1.31 1.31 0.79 -0.08 49 4 701 +4
26FEB26 177.50 P 1.36 1.36 1.36 0.98 -0.09 49 2 1,750 0
26FEB26 180.00 P 1.45 1.60 1.45 1.25 -0.10 49 14 2,227 +10
26FEB26 182.50 P 0.00 0.00 0.00 1.52 -0.11 49 0 1,122 0
26FEB26 185.00 P 2.15 2.15 2.05 1.89 -0.12 49 6 1,431 0
26FEB26 187.50 P 2.39 2.39 2.39 2.27 -0.12 49 1 1,395 0
26FEB26 190.00 P 3.00 3.29 2.59 2.72 -0.17 49 488 1,700 +235
26FEB26 192.50 P 3.51 3.75 3.33 3.23 -0.12 49 110 1,170 +60
26FEB26 195.00 P 4.20 4.63 3.69 3.73 -0.17 48 202 1,500 +105
26FEB26 197.50 P 4.57 4.76 4.20 4.37 -0.14 48 48 2,363 +2
26FEB26 200.00 P 5.32 5.70 4.68 5.06 -0.03 48 524 1,710 +51
26FEB26 205.00 P 6.90 7.60 6.30 6.65 -0.14 48 178 1,516 +38
26FEB26 210.00 P 8.70 10.00 8.02 8.61 -0.19 47 124 1,002 -23
26FEB26 215.00 P 11.50 11.50 10.45 10.98 0.00 47 70 774 -22
26FEB26 220.00 P 15.25 15.25 13.00 13.55 -0.05 47 99 3,758 -28
26FEB26 225.00 P 16.61 16.61 16.61 16.55 -0.06 47 1 205 0
26FEB26 230.00 P 0.00 0.00 0.00 19.99 +0.06 47 0 140 0
26FEB26 235.00 P 0.00 0.00 0.00 24.55 +1.84 52 0 81 0
26FEB26 240.00 P 26.84 26.84 26.84 28.50 +1.80 52 1 145 0
26FEB26 245.00 P 0.00 0.00 0.00 31.14 +0.97 45 0 188 0
26FEB26 250.00 P 35.80 35.80 35.80 34.89 +0.75 41 1 495 0
26FEB26 255.00 P 0.00 0.00 0.00 41.58 +0.90 57 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 45.68 +1.27 55 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 49.55 +1.17 49 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 54.28 +0.79 49 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 59.92 +1.47 59 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 64.19 +1.00 53 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 69.21 +0.89 56 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 74.65 +0.26 66 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 79.96 +1.15 72 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 85.25 +1.68 78 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 94.76 +1.20 79 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 103.80 +0.77 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 113.80 +0.63 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 123.80 +1.40 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 134.81 +1.24 99 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 144.28 +1.88 94 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 154.03 +1.02 92 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 163.80 +1.24 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 173.80 +0.42 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 185.16 +2.76 125 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 194.03 +1.37 107 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 204.68 +2.28 125 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 213.80 +1.07 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 224.80 +2.40 135 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 233.80 +0.84 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 243.80 +1.40 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 254.14 +1.57 129 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 263.80 +1.40 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 274.79 +2.39 150 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 283.80 +0.62 0 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 0.07 -0.01 53 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 0.17 -0.01 54 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.35 -0.02 54 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.44 -0.01 54 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.53 -0.02 54 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.82 +0.01 54 0 453 0
30MAR26 152.50 P 0.00 0.00 0.00 0.98 0.00 54 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 1.15 -0.03 54 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 1.35 -0.02 54 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 1.60 -0.03 54 0 546 0
30MAR26 162.50 P 0.00 0.00 0.00 1.88 -0.03 54 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 2.17 -0.02 54 0 424 0
30MAR26 167.50 P 0.00 0.00 0.00 2.54 -0.01 54 0 219 0
30MAR26 170.00 P 3.03 3.03 3.03 3.01 -0.02 54 3 489 0
30MAR26 172.50 P 3.59 3.59 3.20 3.29 -0.14 53 32 422 -30
30MAR26 175.00 P 0.00 0.00 0.00 3.79 +0.03 53 0 621 0
30MAR26 177.50 P 0.00 0.00 0.00 4.20 0.00 53 0 981 0
30MAR26 180.00 P 5.00 5.00 4.40 4.70 -0.05 53 172 7,023 -120
30MAR26 182.50 P 5.48 5.48 5.25 5.31 +0.03 53 2 371 0
30MAR26 185.00 P 0.00 0.00 0.00 5.96 +0.02 53 0 1,129 0
30MAR26 187.50 P 0.00 0.00 0.00 6.62 +0.03 53 0 947 0
30MAR26 190.00 P 7.55 7.55 7.22 7.33 +0.07 53 31 1,026 0
30MAR26 192.50 P 7.87 7.98 7.71 8.16 +0.07 53 105 1,111 +105
30MAR26 195.00 P 9.66 9.66 8.59 8.98 +0.07 53 87 1,186 +30
30MAR26 197.50 P 9.60 9.60 9.50 9.81 +0.07 53 32 1,616 0
30MAR26 200.00 P 11.00 11.00 10.23 10.80 +0.13 53 50 5,057 +31
30MAR26 205.00 P 12.28 12.28 12.28 12.82 +0.12 52 30 649 -5
30MAR26 210.00 P 14.76 15.10 14.34 15.10 +0.11 52 208 1,250 +183
30MAR26 215.00 P 0.00 0.00 0.00 17.61 +0.08 52 0 889 0
30MAR26 220.00 P 21.00 22.18 19.62 20.44 +0.16 53 59 4,234 +37
30MAR26 225.00 P 24.13 24.15 24.13 23.49 +0.19 53 60 1,968 -19
30MAR26 230.00 P 27.46 27.46 26.38 26.75 +0.12 53 60 1,396 -30
30MAR26 235.00 P 30.17 30.20 29.76 30.24 +0.34 54 152 1,262 +152
30MAR26 240.00 P 0.00 0.00 0.00 34.10 +1.69 55 0 180 0
30MAR26 245.00 P 0.00 0.00 0.00 37.59 +1.92 55 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 41.89 +2.74 56 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 46.35 +2.99 58 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 47.55 -2.13 48 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 51.94 -2.02 48 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 58.69 +1.29 58 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 60.91 -1.01 49 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 67.62 +0.33 60 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 72.83 +2.25 63 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 75.12 -1.47 52 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 81.06 +1.62 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 85.92 +1.07 61 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 95.27 +0.11 61 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 104.07 -0.44 53 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 113.90 +0.69 53 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 123.81 +0.78 53 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 134.81 +1.24 72 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 144.57 +2.17 73 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 155.05 +1.76 81 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 165.16 +1.71 85 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 174.86 +1.48 85 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 185.16 +1.65 91 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 194.21 +1.55 83 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 205.23 +2.74 97 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 213.80 +1.04 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 224.80 +2.40 98 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 233.80 +0.84 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.18 0.00 53 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.24 0.00 53 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.30 +0.01 53 0 61 0
29APR26 127.50 P 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.45 0.00 53 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 0.54 0.00 53 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.66 +0.02 53 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.80 +0.02 53 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.93 +0.01 53 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 1.11 +0.02 53 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 1.32 +0.03 53 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.52 +0.03 53 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.77 +0.05 53 0 60 0
29APR26 152.50 P 0.00 0.00 0.00 2.06 +0.05 53 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.35 +0.05 53 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 2.66 +0.07 53 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 3.06 +0.07 53 0 18 0
29APR26 162.50 P 0.00 0.00 0.00 3.46 +0.07 53 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 3.86 +0.07 53 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 4.37 +0.24 53 0 56 0
29APR26 170.00 P 0.00 0.00 0.00 4.80 +0.15 52 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 5.27 +0.11 52 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 6.00 +0.32 53 0 408 0
29APR26 177.50 P 0.00 0.00 0.00 6.48 +0.01 52 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 7.21 +0.12 52 0 160 0
29APR26 182.50 P 0.00 0.00 0.00 7.82 +0.16 52 0 267 0
29APR26 185.00 P 0.00 0.00 0.00 8.55 +0.22 52 0 533 0
29APR26 187.50 P 0.00 0.00 0.00 9.39 +0.23 52 0 536 0
29APR26 190.00 P 10.11 10.11 9.40 10.23 +0.23 52 3 830 +1
29APR26 192.50 P 0.00 0.00 0.00 11.07 +0.23 52 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 11.96 +0.27 52 0 969 0
29APR26 197.50 P 12.73 12.73 12.73 12.99 +0.31 52 28 434 +28
29APR26 200.00 P 0.00 0.00 0.00 14.01 +0.30 52 27 308 0
29APR26 205.00 P 15.46 15.57 15.46 16.07 +0.21 52 37 110 +3
29APR26 210.00 P 19.66 19.66 19.66 18.50 +0.24 51 30 88 +6
29APR26 215.00 P 21.09 21.09 21.09 20.98 +0.11 51 1 61 +1
29APR26 220.00 P 0.00 0.00 0.00 23.82 +0.17 51 0 190 0
29APR26 225.00 P 0.00 0.00 0.00 26.90 +0.31 52 0 323 0
29APR26 230.00 P 0.00 0.00 0.00 30.13 +0.39 52 0 60 0
29APR26 235.00 P 0.00 0.00 0.00 33.49 +0.42 52 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 37.36 +0.29 54 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 41.09 +0.76 54 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 44.48 +2.01 53 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 49.09 +1.58 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 52.23 +1.39 54 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 56.38 -0.22 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 61.17 +1.45 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 62.89 -2.16 49 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 70.43 +2.47 59 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 72.83 -0.35 53 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 76.13 -0.86 49 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 81.06 -0.29 50 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 85.92 -1.65 52 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 96.29 -0.27 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 107.46 +2.95 66 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 115.10 +1.89 57 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 124.68 +1.34 58 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 135.52 +1.95 66 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 144.57 +2.11 62 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 155.05 +1.76 69 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 165.16 +1.71 72 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 174.86 +1.48 73 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 185.16 +1.65 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.19 0.00 50 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 0.00 50 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.30 0.00 50 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.36 0.00 50 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.55 +0.01 50 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.78 +0.02 50 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.92 +0.01 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 1.06 +0.01 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.25 +0.02 50 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.46 +0.02 50 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.67 +0.02 50 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.91 +0.05 50 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.21 +0.05 50 0 4 0
29JUN26 140.00 P 2.83 2.83 2.83 2.58 +0.12 51 1 47 +1
29JUN26 142.50 P 0.00 0.00 0.00 2.80 +0.04 50 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.17 +0.07 50 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 3.58 +0.08 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 4.11 +0.20 51 0 254 0
29JUN26 152.50 P 0.00 0.00 0.00 4.40 +0.07 50 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 4.90 +0.25 50 0 323 0
29JUN26 157.50 P 0.00 0.00 0.00 5.45 +0.11 50 0 391 0
29JUN26 160.00 P 5.30 5.42 5.30 5.99 +0.11 50 4 2,257 +2
29JUN26 162.50 P 0.00 0.00 0.00 6.54 +0.26 50 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 7.06 +0.26 50 0 235 0
29JUN26 167.50 P 0.00 0.00 0.00 7.64 +0.16 50 0 242 0
29JUN26 170.00 P 0.00 0.00 0.00 8.32 +0.16 50 0 1,571 0
29JUN26 172.50 P 0.00 0.00 0.00 9.00 +0.11 50 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 9.69 +0.09 50 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 10.55 +0.22 50 0 303 0
29JUN26 180.00 P 10.80 10.80 10.80 11.50 +0.32 50 6 7,614 +1
29JUN26 182.50 P 12.32 12.32 11.73 12.25 +0.22 50 16 1,095 -12
29JUN26 185.00 P 0.00 0.00 0.00 13.11 +0.22 49 0 2,103 0
29JUN26 187.50 P 0.00 0.00 0.00 14.02 +0.25 50 0 163 0
29JUN26 190.00 P 14.40 14.40 14.40 15.06 +0.30 49 1 1,977 -1
29JUN26 192.50 P 0.00 0.00 0.00 16.09 +0.29 49 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 17.13 +0.29 49 0 422 0
29JUN26 197.50 P 0.00 0.00 0.00 18.17 +0.29 49 0 311 0
29JUN26 200.00 P 0.00 0.00 0.00 19.25 +0.33 49 0 6,664 0
29JUN26 205.00 P 0.00 0.00 0.00 21.71 +0.39 49 0 626 0
29JUN26 210.00 P 0.00 0.00 0.00 24.17 +0.39 49 0 373 0
29JUN26 215.00 P 0.00 0.00 0.00 26.82 +0.28 49 0 415 0
29JUN26 220.00 P 0.00 0.00 0.00 29.69 +0.37 49 0 3,324 0
29JUN26 225.00 P 0.00 0.00 0.00 32.73 +0.22 49 0 292 0
29JUN26 230.00 P 0.00 0.00 0.00 35.90 +0.46 49 0 1,117 0
29JUN26 235.00 P 0.00 0.00 0.00 39.33 +0.49 49 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 42.77 +0.58 50 0 796 0
29JUN26 245.00 P 0.00 0.00 0.00 46.77 +1.57 51 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 50.16 +2.12 50 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 54.12 -0.57 51 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 58.37 +2.49 52 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 62.70 +3.23 53 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 67.44 +1.44 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 70.73 +0.10 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 73.26 -0.50 50 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 78.94 +3.32 53 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 82.48 +0.55 52 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 87.16 +1.88 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.66 +1.21 53 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 99.59 -0.16 51 0 91 0
29JUN26 320.00 P 107.50 107.50 107.50 109.43 +0.50 54 13 31 0
29JUN26 330.00 P 0.00 0.00 0.00 117.70 -0.41 51 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 126.95 -0.63 52 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 136.58 -0.13 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 144.57 -0.45 45 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 156.28 +0.49 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 165.16 +1.00 54 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 176.17 +2.79 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 185.18 +1.67 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.46 +1.80 56 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 205.25 +2.45 63 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.45 +1.69 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.80 +2.40 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 234.06 +1.10 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.68 +0.01 50 0 76 0
29SEP26 102.50 P 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.96 +0.02 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.11 +0.01 50 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.27 +0.02 50 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.49 +0.03 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.71 +0.03 50 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.93 +0.03 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.18 +0.05 50 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.49 +0.05 50 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.80 +0.05 50 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.11 +0.04 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.44 -0.04 50 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.87 -0.04 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.30 +0.05 50 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 4.67 +0.03 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.16 +0.12 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 5.51 +0.05 50 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.05 +0.11 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.60 +0.11 49 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.38 +0.34 50 0 727 0
29SEP26 152.50 P 0.00 0.00 0.00 7.71 +0.11 49 0 251 0
29SEP26 155.00 P 0.00 0.00 0.00 8.38 +0.16 49 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 9.09 +0.16 49 0 200 0
29SEP26 160.00 P 0.00 0.00 0.00 9.79 +0.16 49 0 229 0
29SEP26 162.50 P 0.00 0.00 0.00 10.50 +0.16 49 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 11.21 +0.16 49 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 12.10 +0.32 49 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 12.88 +0.22 49 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 13.76 +0.22 49 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 14.64 +0.22 49 0 196 0
29SEP26 177.50 P 0.00 0.00 0.00 15.53 +0.23 49 0 277 0
29SEP26 180.00 P 0.00 0.00 0.00 16.41 +0.22 49 0 4,854 0
29SEP26 182.50 P 0.00 0.00 0.00 17.44 +0.30 49 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 18.50 +0.30 49 0 459 0
29SEP26 187.50 P 0.00 0.00 0.00 19.57 +0.30 49 0 399 0
29SEP26 190.00 P 20.57 20.57 20.57 20.64 +0.30 49 30 550 0
29SEP26 192.50 P 0.00 0.00 0.00 21.71 +0.31 49 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 22.78 +0.30 49 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 23.96 +0.39 49 0 369 0
29SEP26 200.00 P 0.00 0.00 0.00 25.21 +0.39 49 0 1,140 0
29SEP26 205.00 P 0.00 0.00 0.00 27.73 +0.39 49 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 30.25 +0.36 49 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 33.08 +0.41 49 0 251 0
29SEP26 220.00 P 0.00 0.00 0.00 35.87 +0.40 48 0 207 0
29SEP26 225.00 P 0.00 0.00 0.00 39.00 +0.49 49 0 114 0
29SEP26 230.00 P 0.00 0.00 0.00 42.11 +0.36 49 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 45.19 +0.24 49 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 50.15 +2.53 51 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 52.53 +0.09 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 54.62 -2.21 48 0 41 0
29SEP26 255.00 P 0.00 0.00 0.00 58.42 -2.19 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 64.26 +1.43 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 66.60 -1.32 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 71.28 0.00 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 75.26 +1.42 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 79.93 +1.49 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 83.74 +0.93 51 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 87.97 +0.29 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 91.51 +0.10 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.10 +0.09 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 105.01 +0.49 53 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 113.48 +2.38 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 120.54 +0.52 49 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 130.87 +1.85 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 139.87 +2.08 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.32 +1.38 50 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 157.64 +1.08 51 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 166.78 +1.13 50 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 176.57 +1.32 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 185.18 +0.39 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 196.81 +3.43 56 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 205.25 +1.81 52 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 215.52 +2.02 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 225.06 +2.17 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.06 +1.10 51 0 90 0
30DEC26 100.00 P 2.30 2.30 2.30 1.50 +0.09 50 11 129 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.73 +0.09 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.96 +0.09 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 2.19 +0.09 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.48 +0.13 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.81 +0.14 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.13 +0.13 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.46 +0.14 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.81 +0.16 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.38 +0.31 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 4.69 +0.05 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 5.00 +0.02 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.41 +0.12 49 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.90 +0.20 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.47 +0.25 49 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.03 +0.25 49 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 7.60 +0.25 49 0 35 0
30DEC26 142.50 P 7.50 7.50 7.50 8.17 +0.26 49 5 5 +5
30DEC26 145.00 P 0.00 0.00 0.00 8.75 +0.27 49 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 9.47 +0.33 49 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 10.20 +0.34 49 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 10.92 +0.34 49 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 11.65 +0.34 49 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 12.37 +0.34 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 13.14 +0.38 49 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 14.04 +0.43 49 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 14.94 +0.43 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 15.84 +0.44 49 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 16.74 +0.44 49 0 198 0
30DEC26 172.50 P 0.00 0.00 0.00 17.64 +0.44 49 0 303 0
30DEC26 175.00 P 0.00 0.00 0.00 18.55 +0.44 49 0 338 0
30DEC26 177.50 P 0.00 0.00 0.00 19.59 +0.53 49 0 120 0
30DEC26 180.00 P 0.00 0.00 0.00 20.68 +0.54 49 0 1,170 0
30DEC26 182.50 P 0.00 0.00 0.00 21.76 +0.54 49 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 22.85 +0.54 49 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 23.94 +0.55 49 0 91 0
30DEC26 190.00 P 24.43 24.43 24.10 25.03 +0.55 49 2 91 +2
30DEC26 192.50 P 0.00 0.00 0.00 26.13 +0.55 49 0 226 0
30DEC26 195.00 P 0.00 0.00 0.00 27.34 +0.65 49 0 385 0
30DEC26 197.50 P 0.00 0.00 0.00 28.62 +0.65 49 0 191 0
30DEC26 200.00 P 29.41 29.41 29.41 29.90 +0.66 49 30 260 +30
30DEC26 205.00 P 0.00 0.00 0.00 32.46 +0.66 48 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 35.03 +0.67 48 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 37.76 +0.74 48 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 40.69 +0.74 48 0 28 0
30DEC26 225.00 P 0.00 0.00 0.00 43.63 +0.57 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.67 +0.44 48 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 50.09 +0.59 48 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 53.55 -0.45 49 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.41 +0.46 48 0 0 0
30DEC26 250.00 P 59.50 59.50 59.50 59.48 -0.16 47 2 7 +2
30DEC26 255.00 P 0.00 0.00 0.00 64.45 +1.55 49 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 68.53 +2.41 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 70.70 -1.08 48 0 2 0
30DEC26 270.00 P 72.00 75.00 72.00 74.94 -0.70 49 3 22 +3
30DEC26 275.00 P 0.00 0.00 0.00 78.66 +0.45 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 82.44 +0.80 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 88.00 +2.17 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 91.36 +0.81 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.98 +0.84 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.59 +1.97 50 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 108.27 +2.48 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 116.73 +1.03 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 124.54 +1.80 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 133.80 +0.58 51 0 4 0
30DEC26 350.00 P 144.00 144.00 144.00 142.17 +0.24 50 17 22 +17
TOTAL PUT 6,013 184,993 +779
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$ 18.77
29JAN26 12.00 C 0.00 0.00 0.00 6.83 -0.08 341 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.28 -0.12 232 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.78 -0.11 211 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.27 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.84 -0.06 246 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.80 -0.09 166 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.33 -0.06 168 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.80 -0.03 125 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.30 -0.04 104 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.81 -0.03 90 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.29 -0.06 58 0 335 0
29JAN26 18.00 C 0.00 0.00 0.00 0.80 -0.06 43 0 515 0
29JAN26 18.50 C 0.36 0.36 0.36 0.41 -0.06 45 50 493 0
29JAN26 19.00 C 0.18 0.22 0.14 0.14 -0.05 42 480 1,997 +145
29JAN26 19.50 C 0.00 0.00 0.00 0.07 0.00 54 0 1,906 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 68 0 1,541 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 1,829 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 114 0 738 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 147 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 168 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 188 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 240 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 256 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.35 -0.08 79 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.87 -0.07 77 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.35 -0.15 65 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.84 -0.11 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.33 -0.13 47 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.82 -0.07 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.43 +0.01 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.84 -0.11 33 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.32 -0.23 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.99 -0.10 37 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.55 -0.11 34 0 58 0
26FEB26 18.00 C 1.29 1.29 1.29 1.19 -0.07 33 150 221 +150
26FEB26 18.50 C 0.00 0.00 0.00 0.88 -0.06 33 0 302 0
26FEB26 19.00 C 0.63 0.64 0.63 0.63 -0.05 33 44 828 +34
26FEB26 19.50 C 0.51 0.51 0.45 0.44 -0.04 33 6 1,512 -3
26FEB26 20.00 C 0.33 0.33 0.33 0.31 -0.02 34 5 1,703 +5
26FEB26 21.00 C 0.17 0.17 0.14 0.15 +0.01 35 102 1,036 +100
26FEB26 22.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 531 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.34 -0.11 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.12 -0.10 98 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.85 -0.11 87 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.57 -0.12 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.35 -0.07 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.07 -0.14 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.82 -0.16 46 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.37 -0.06 74 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.82 -0.13 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.38 -0.12 65 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.83 -0.20 34 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.39 -0.04 57 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.91 -0.03 55 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.43 -0.07 52 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.84 -0.11 23 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.33 -0.13 0 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 -0.12 33 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.48 +0.02 37 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.05 -0.09 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.63 -0.06 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.19 -0.10 34 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 1.89 -0.12 36 0 705 0
30MAR26 18.00 C 0.00 0.00 0.00 1.54 -0.06 35 0 259 0
30MAR26 18.50 C 0.00 0.00 0.00 1.25 -0.06 34 0 213 0
30MAR26 19.00 C 1.15 1.15 1.15 1.01 -0.06 34 1 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.81 -0.04 35 0 299 0
30MAR26 20.00 C 0.00 0.00 0.00 0.65 -0.03 35 0 378 0
30MAR26 21.00 C 0.00 0.00 0.00 0.42 +0.01 36 0 1,976 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.17 +0.06 38 0 2,655 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 +0.05 39 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.42 -0.12 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.91 -0.12 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.43 -0.07 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.98 -0.12 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.51 -0.13 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.94 -0.24 29 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.65 -0.06 38 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.25 -0.10 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.69 -0.22 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.47 -0.08 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.02 -0.09 32 0 15 0
29APR26 18.00 C 1.85 1.85 1.85 1.79 -0.06 35 15 290 +15
29APR26 18.50 C 1.66 1.66 1.57 1.51 -0.06 34 17 375 0
29APR26 19.00 C 1.35 1.35 1.29 1.28 -0.05 35 74 135 +20
29APR26 19.50 C 1.12 1.12 1.12 1.07 -0.03 35 15 55 +15
29APR26 20.00 C 0.91 0.95 0.91 0.89 -0.04 35 210 449 +175
29APR26 21.00 C 0.69 0.69 0.63 0.63 -0.01 36 30 340 +30
29APR26 22.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.13 +0.04 37 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 9.37 -0.17 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.88 -0.13 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.37 -0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.93 -0.11 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.43 -0.13 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.97 -0.16 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.45 -0.14 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.06 +0.01 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.55 -0.11 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.01 -0.12 34 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.61 -0.18 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.22 -0.11 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.81 -0.15 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.38 -0.16 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.95 -0.08 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.61 -0.24 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.38 -0.15 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.12 -0.03 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.85 -0.04 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.62 -0.02 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.41 -0.03 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.22 -0.02 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.91 -0.02 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 +0.01 36 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.02 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.01 -0.12 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.52 -0.10 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.09 -0.12 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.66 0.00 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 +0.09 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.84 -0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.30 -0.23 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.95 -0.04 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.75 +0.09 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.32 -0.17 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.98 -0.08 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.71 -0.15 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.47 -0.06 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.25 -0.03 34 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.03 -0.04 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 1.83 -0.04 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 1.66 -0.03 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 -0.01 35 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.09 -0.01 35 0 16 0
29SEP26 23.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.01 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.02 36 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.03 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.65 +0.02 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.19 -0.02 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.81 +0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 +0.01 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.94 -0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.55 -0.07 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 +0.01 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 -0.01 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.69 +0.09 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.33 0.00 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.07 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 -0.02 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 -0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 -0.02 33 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 2.20 -0.04 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.04 34 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.72 -0.03 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 -0.03 34 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.03 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 -0.02 36 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
TOTAL CALL 1,199 38,567 +686
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 21 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 18 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 551 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 382 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 867 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 60 0 1,416 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 2,140 0
29JAN26 18.50 P 0.11 0.15 0.11 0.15 -0.01 48 42 3,327 0
29JAN26 19.00 P 0.33 0.33 0.33 0.38 +0.01 44 25 5,495 -25
29JAN26 19.50 P 0.66 0.69 0.66 0.78 +0.02 48 16 2,117 -1
29JAN26 20.00 P 0.00 0.00 0.00 1.27 +0.08 65 0 366 0
29JAN26 21.00 P 0.00 0.00 0.00 2.25 +0.08 87 0 52 0
29JAN26 22.00 P 3.11 3.11 3.11 3.35 +0.18 168 1 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.37 +0.20 209 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.25 +0.08 166 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.25 +0.08 189 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.23 +0.06 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.25 +0.08 230 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.26 +0.09 263 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 10.26 +0.09 282 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 11.23 +0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 12.42 +0.25 433 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 13.27 +0.10 347 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.28 +0.11 376 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.25 +0.08 347 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 -0.01 41 0 200 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 205 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 295 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 -0.03 36 0 760 0
26FEB26 17.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 295 0
26FEB26 17.50 P 0.24 0.24 0.24 0.25 -0.03 34 5 610 0
26FEB26 18.00 P 0.41 0.41 0.37 0.40 -0.01 35 257 1,866 -180
26FEB26 18.50 P 0.00 0.00 0.00 0.58 0.00 33 0 3,727 0
26FEB26 19.00 P 0.00 0.00 0.00 0.83 -0.01 33 0 394 0
26FEB26 19.50 P 1.15 1.15 1.00 1.14 0.00 34 82 322 -33
26FEB26 20.00 P 0.00 0.00 0.00 1.49 +0.07 33 0 1,086 0
26FEB26 21.00 P 2.25 2.25 2.25 2.42 +0.17 41 1 274 +1
26FEB26 22.00 P 0.00 0.00 0.00 3.37 +0.12 47 0 24 0
26FEB26 23.00 P 0.00 0.00 0.00 4.37 +0.20 56 0 112 0
26FEB26 24.00 P 0.00 0.00 0.00 5.39 +0.06 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.25 -0.11 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.23 +0.06 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.25 -0.10 66 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.26 +0.09 75 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.26 -0.08 80 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.23 -0.11 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.42 +0.25 116 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.27 +0.10 97 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.28 +0.03 104 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.25 -0.01 100 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 77 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 0.00 39 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,117 0
30MAR26 14.00 P 0.06 0.06 0.06 0.03 -0.01 38 35 395 +35
30MAR26 14.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 1,190 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 468 0
30MAR26 16.00 P 0.21 0.21 0.20 0.19 -0.02 37 220 614 +219
30MAR26 16.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 686 0
30MAR26 17.00 P 0.38 0.38 0.38 0.39 -0.01 36 7 121 +7
30MAR26 17.50 P 0.00 0.00 0.00 0.53 -0.01 36 0 386 0
30MAR26 18.00 P 0.00 0.00 0.00 0.70 -0.01 35 0 718 0
30MAR26 18.50 P 0.00 0.00 0.00 0.91 -0.01 35 0 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 1.17 -0.01 35 0 310 0
30MAR26 19.50 P 0.00 0.00 0.00 1.46 -0.01 35 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 1.86 +0.14 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.53 +0.12 35 0 833 0
30MAR26 22.00 P 0.00 0.00 0.00 3.49 +0.10 41 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.42 +0.18 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.41 +0.08 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.41 +0.05 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.23 +0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.25 -0.10 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.26 +0.02 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.30 -0.04 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.23 -0.11 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.42 +0.18 84 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.27 +0.02 72 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.28 +0.03 77 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.25 -0.01 75 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 20 0
29APR26 15.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 193 0
29APR26 16.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 61 0
29APR26 16.50 P 0.00 0.00 0.00 0.40 -0.03 35 0 158 0
29APR26 17.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 211 0
29APR26 17.50 P 0.00 0.00 0.00 0.71 -0.03 35 0 603 0
29APR26 18.00 P 0.89 0.89 0.89 0.91 -0.02 35 15 620 0
29APR26 18.50 P 1.11 1.11 1.11 1.13 0.00 35 15 1,755 0
29APR26 19.00 P 1.31 1.31 1.31 1.39 -0.01 35 5 145 0
29APR26 19.50 P 0.00 0.00 0.00 1.68 -0.01 35 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 2.02 +0.06 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 2.72 -0.01 35 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.64 +0.24 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.42 +0.11 37 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.41 +0.08 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.41 +0.05 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.39 +0.22 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.25 -0.10 43 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.26 +0.02 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.30 -0.04 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.40 +0.06 66 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.42 +0.18 71 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.41 +0.16 73 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 0.01 -0.01 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,025 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.04 34 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.06 34 0 135 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 419 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 -0.04 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.58 -0.02 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 -0.01 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.92 +0.01 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.10 0.00 35 0 94 0
29JUN26 18.00 P 0.00 0.00 0.00 1.32 +0.01 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.58 +0.03 35 50 646 +20
29JUN26 19.00 P 1.83 1.83 1.83 1.85 +0.02 35 190 209 +190
29JUN26 19.50 P 0.00 0.00 0.00 2.14 +0.02 35 0 186 0
29JUN26 20.00 P 2.41 2.44 2.41 2.45 +0.07 35 44 74 +44
29JUN26 21.00 P 0.00 0.00 0.00 3.18 +0.06 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.96 +0.14 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.77 +0.14 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.59 -0.02 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.49 +0.12 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.45 +0.02 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.39 0.00 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.34 -0.01 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.31 -0.03 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.40 +0.06 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.42 +0.17 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.41 +0.16 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.28 +0.03 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.25 -0.01 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.04 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 -0.05 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.04 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.04 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.07 -0.03 35 0 29 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.03 35 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.51 -0.01 36 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.01 36 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 +0.01 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.32 +0.02 36 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.02 36 0 77 0
29SEP26 20.00 P 2.90 2.90 2.90 2.93 +0.02 36 17 223 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 0.00 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.01 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.11 +0.02 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.95 +0.04 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.78 +0.02 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 +0.03 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 -0.02 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.50 +0.02 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.43 +0.03 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.40 +0.06 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.42 +0.13 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.41 +0.16 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.28 +0.03 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.25 -0.01 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.05 34 0 414 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 +0.06 34 0 25 0
30DEC26 13.50 P 0.49 0.49 0.49 0.42 +0.07 34 200 205 +200
30DEC26 14.00 P 0.00 0.00 0.00 0.53 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.07 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.79 +0.07 35 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 +0.08 35 0 100 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.06 35 0 270 0
30DEC26 16.50 P 0.00 0.00 0.00 1.33 +0.07 35 0 258 0
30DEC26 17.00 P 1.56 1.56 1.56 1.55 +0.06 35 4 122 +4
30DEC26 17.50 P 0.00 0.00 0.00 1.78 +0.06 35 0 52 0
30DEC26 18.00 P 0.00 0.00 0.00 2.04 +0.05 35 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 2.30 +0.05 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 +0.03 35 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.89 +0.03 36 0 0 0
30DEC26 20.00 P 3.22 3.22 3.22 3.21 +0.02 36 15 25 +15
30DEC26 21.00 P 0.00 0.00 0.00 3.89 +0.03 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.59 +0.02 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.35 +0.01 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.17 +0.03 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.00 +0.04 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.86 +0.05 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 +0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.60 +0.03 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.51 -0.01 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.43 -0.01 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.42 +0.05 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.41 +0.10 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.28 +0.03 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.25 -0.01 36 0 0 0
TOTAL PUT 1,246 54,948 +496
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$ 6.67
29JAN26 4.60 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.97 +0.15 0 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.77 +0.15 0 0 10 0
29JAN26 5.00 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.42 +0.15 0 0 10 0
29JAN26 5.50 C 0.00 0.00 0.00 1.17 +0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.92 +0.15 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.67 +0.15 0 0 5 0
29JAN26 6.25 C 0.27 0.27 0.27 0.42 +0.13 0 2 15 0
29JAN26 6.50 C 0.00 0.00 0.00 0.20 +0.09 46 0 74 0
29JAN26 6.75 C 0.00 0.00 0.00 0.06 +0.03 47 0 280 0
29JAN26 7.00 C 0.01 0.01 0.01 0.01 0.00 48 6 280 +6
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 95 0 85 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 153 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 123 0
29JAN26 8.25 C 0.01 0.01 0.01 0.01 0.00 153 20 104 -20
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 170 0 87 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 187 0 88 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 202 0 71 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 217 0 51 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 232 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 246 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 259 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 285 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 332 0 15 0
26FEB26 4.60 C 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.79 +0.15 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.42 +0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.17 +0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.94 +0.11 28 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.73 +0.10 35 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.53 +0.09 34 0 21 0
26FEB26 6.50 C 0.36 0.36 0.36 0.37 +0.08 35 20 123 +20
26FEB26 6.75 C 0.00 0.00 0.00 0.23 +0.05 34 0 142 0
26FEB26 7.00 C 0.15 0.15 0.15 0.14 +0.03 34 3 163 +1
26FEB26 7.25 C 0.09 0.09 0.09 0.09 +0.02 36 3 235 0
26FEB26 7.50 C 0.04 0.06 0.04 0.05 +0.01 36 50 174 +21
26FEB26 7.75 C 0.02 0.04 0.02 0.03 +0.01 37 4 229 +3
26FEB26 8.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 112 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
26FEB26 8.50 C 0.01 0.01 0.01 0.01 0.00 43 30 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 52 30 140 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.38 +0.13 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.28 +0.13 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.18 +0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.08 +0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.98 +0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.78 +0.13 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.59 +0.13 79 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.49 +0.13 75 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.39 +0.13 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.19 +0.10 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.09 +0.13 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.97 +0.13 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.87 +0.12 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.69 +0.14 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.58 +0.13 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.37 +0.12 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.24 +0.19 66 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.09 +0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.98 +0.09 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.88 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 +0.14 43 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 +0.12 33 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.47 +0.12 38 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.29 +0.16 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.04 +0.11 39 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.09 38 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.68 +0.09 39 0 47 0
30MAR26 6.50 C 0.49 0.49 0.49 0.53 +0.07 39 7 270 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.06 39 0 137 0
30MAR26 7.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 522 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.05 40 0 404 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 223 0
30MAR26 7.75 C 0.11 0.11 0.11 0.13 +0.02 40 27 409 +27
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 85 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 284 0
30MAR26 8.50 C 0.05 0.05 0.05 0.05 +0.01 41 40 159 +40
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.05 +0.13 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.91 +0.11 30 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.82 +0.11 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.76 +0.14 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.51 +0.10 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.33 +0.12 42 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.12 +0.12 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.93 +0.09 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.77 +0.08 39 0 0 0
29APR26 6.50 C 0.57 0.57 0.57 0.63 +0.07 39 15 15 +15
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 240 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 +0.04 39 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
29APR26 7.75 C 0.20 0.20 0.20 0.21 +0.04 40 15 15 +15
29APR26 8.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.13 +0.03 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 3.20 +0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.09 +0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.90 +0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.72 +0.12 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.62 +0.09 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.53 +0.08 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.42 +0.10 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.32 +0.11 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.25 +0.12 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.15 +0.10 37 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.10 37 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.10 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 +0.08 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 +0.10 38 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.58 +0.09 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.43 +0.12 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.22 +0.08 38 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.06 +0.08 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.08 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 +0.06 39 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 +0.06 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 +0.06 40 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 +0.05 40 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.34 +0.03 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.03 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.02 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.01 40 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.21 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.11 +0.09 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.04 +0.11 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.11 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 +0.09 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 +0.08 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.53 +0.08 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 +0.11 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.06 39 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 +0.06 39 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 +0.06 39 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 +0.05 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 +0.04 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.04 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 +0.03 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.28 +0.10 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 +0.11 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.13 +0.09 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 +0.09 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 +0.09 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.81 +0.10 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.11 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 +0.09 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.07 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.08 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.09 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.92 +0.05 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 +0.05 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.04 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 +0.04 41 0 2 0
TOTAL CALL 272 8,015 +128
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 102 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 134 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 158 0
29JAN26 6.00 P 0.01 0.01 0.01 0.01 0.00 90 20 264 0
29JAN26 6.25 P 0.01 0.01 0.01 0.01 -0.01 61 2 230 -2
29JAN26 6.50 P 0.06 0.06 0.04 0.03 -0.06 46 3 94 -2
29JAN26 6.75 P 0.22 0.22 0.22 0.14 -0.11 48 3 946 -3
29JAN26 7.00 P 0.44 0.44 0.43 0.35 -0.13 59 4 379 -1
29JAN26 7.25 P 0.00 0.00 0.00 0.60 -0.14 87 0 167 0
29JAN26 7.50 P 0.00 0.00 0.00 0.85 -0.14 112 0 5 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 -0.13 148 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.36 -0.13 170 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.61 -0.12 191 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.86 -0.12 211 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.11 -0.12 231 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.36 -0.12 249 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.61 -0.12 266 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.86 -0.12 282 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.11 -0.12 298 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.36 -0.12 314 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.86 -0.12 344 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.36 -0.12 371 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.86 -0.12 396 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 46 30 66 -30
26FEB26 5.50 P 0.02 0.02 0.02 0.01 -0.01 38 90 163 -20
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 191 0
26FEB26 6.00 P 0.08 0.08 0.08 0.05 -0.03 36 3 740 0
26FEB26 6.25 P 0.12 0.12 0.11 0.11 -0.04 37 9 111 0
26FEB26 6.50 P 0.00 0.00 0.00 0.19 -0.07 36 0 95 0
26FEB26 6.75 P 0.00 0.00 0.00 0.32 -0.08 37 0 148 0
26FEB26 7.00 P 0.53 0.53 0.53 0.48 -0.09 37 1 112 +1
26FEB26 7.25 P 0.00 0.00 0.00 0.67 -0.12 38 0 153 0
26FEB26 7.50 P 0.00 0.00 0.00 0.89 -0.12 41 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 1.13 -0.11 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.37 -0.12 50 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.62 -0.11 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.86 -0.12 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.11 -0.12 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.36 -0.12 68 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.61 -0.12 73 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.86 -0.12 77 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 12 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 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 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 81 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 40 0 76 0
30MAR26 5.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 47 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 -0.03 40 0 148 0
30MAR26 6.00 P 0.16 0.16 0.16 0.16 -0.04 40 1 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.24 -0.05 40 0 346 0
30MAR26 6.50 P 0.36 0.36 0.36 0.35 -0.06 40 2 153 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.47 -0.07 40 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 0.63 -0.08 41 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.80 -0.10 41 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.97 -0.13 39 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.21 -0.09 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.43 -0.11 45 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.65 -0.08 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.89 -0.10 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.13 -0.10 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.38 -0.10 54 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.62 -0.11 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.86 -0.12 56 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.11 -0.12 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.36 -0.12 63 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.86 -0.12 69 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.36 -0.12 74 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.86 -0.12 79 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.36 -0.12 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.86 -0.12 88 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 -0.02 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.17 -0.02 41 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 42 0
29APR26 6.25 P 0.00 0.00 0.00 0.33 -0.04 40 0 15 0
29APR26 6.50 P 0.00 0.00 0.00 0.44 -0.05 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.57 -0.06 41 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.71 -0.08 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.88 -0.09 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.08 -0.08 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.27 -0.12 42 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.48 -0.10 43 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 -0.11 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.94 -0.08 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.13 -0.13 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.41 -0.10 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.64 -0.11 51 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.02 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 -0.04 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.28 -0.04 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 -0.05 40 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.59 -0.05 40 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 -0.06 41 0 65 0
29JUN26 7.00 P 0.00 0.00 0.00 0.88 -0.06 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.04 -0.08 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 -0.08 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.40 -0.09 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 -0.10 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 -0.09 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.02 -0.10 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.25 -0.10 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.44 -0.12 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.70 -0.10 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.94 -0.10 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 -0.11 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.39 -0.11 48 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.88 -0.12 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.39 -0.10 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.87 -0.13 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.37 -0.12 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.88 -0.11 65 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.04 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.03 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 -0.04 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 -0.05 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.05 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.22 -0.05 42 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.08 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 -0.07 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 -0.09 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 -0.07 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 -0.07 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 -0.04 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 -0.10 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.81 -0.10 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.03 -0.10 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 -0.11 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 -0.09 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.94 -0.10 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.41 -0.12 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.88 -0.13 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.38 -0.13 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.88 -0.12 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 40 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.03 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.03 41 0 4 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.04 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.04 41 0 3 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.06 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.06 41 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.76 -0.06 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.06 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.03 -0.06 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.07 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.08 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 -0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.08 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.06 -0.07 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.26 -0.08 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 -0.09 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 -0.08 43 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.88 -0.10 44 0 0 0
TOTAL PUT 168 6,574 -59
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 0.00 413 0 0 0
29JAN26 1.50 C 0.00 0.00 0.00 0.97 -0.01 390 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.92 -0.01 368 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.87 0.00 346 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.82 0.00 325 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.77 0.00 304 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.72 0.00 284 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.67 0.00 264 0 24 0
29JAN26 1.85 C 0.00 0.00 0.00 0.62 0.00 245 0 10 0
29JAN26 1.90 C 0.00 0.00 0.00 0.57 0.00 226 0 415 0
29JAN26 1.95 C 0.00 0.00 0.00 0.52 0.00 208 0 270 0
29JAN26 2.00 C 0.00 0.00 0.00 0.46 -0.01 0 0 327 0
29JAN26 2.10 C 0.36 0.36 0.36 0.37 +0.01 153 1 58 -2
29JAN26 2.20 C 0.23 0.27 0.23 0.26 0.00 0 6 70 -3
29JAN26 2.30 C 0.00 0.00 0.00 0.17 0.00 81 0 71 0
29JAN26 2.40 C 0.06 0.06 0.06 0.08 0.00 60 2 812 0
29JAN26 2.50 C 0.02 0.02 0.02 0.02 -0.01 49 23 727 -3
29JAN26 2.60 C 0.00 0.00 0.00 0.01 0.00 70 0 187 0
29JAN26 2.70 C 0.01 0.01 0.01 0.01 0.00 101 1 455 0
29JAN26 2.80 C 0.00 0.00 0.00 0.01 0.00 128 0 617 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 0.00 153 0 306 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 176 0 129 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 198 0 37 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 218 0 2 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 238 0 5 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 256 0 7 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 274 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 291 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 323 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 353 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 367 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 380 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 430 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 442 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
26FEB26 1.45 C 0.00 0.00 0.00 1.02 0.00 99 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.97 -0.01 93 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.92 -0.01 87 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.88 0.00 99 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.83 +0.01 93 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.78 0.00 87 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.73 +0.01 82 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.68 +0.01 76 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.63 0.00 71 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.58 0.00 65 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.53 0.00 60 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.48 0.00 55 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.39 0.00 52 0 4 0
26FEB26 2.20 C 0.27 0.30 0.27 0.31 -0.01 52 5 63 +3
26FEB26 2.30 C 0.00 0.00 0.00 0.23 -0.01 48 0 175 0
26FEB26 2.40 C 0.16 0.16 0.16 0.17 0.00 48 1 115 0
26FEB26 2.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 524 0
26FEB26 2.60 C 0.08 0.09 0.08 0.09 0.00 51 3 1,733 0
26FEB26 2.70 C 0.06 0.07 0.06 0.06 -0.01 50 11 285 +10
26FEB26 2.80 C 0.00 0.00 0.00 0.04 -0.01 50 0 722 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 0.00 53 0 558 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 0.00 53 0 197 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
26FEB26 3.20 C 0.02 0.02 0.02 0.01 0.00 56 1 314 +1
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.63 +0.02 152 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.58 +0.01 144 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.53 +0.01 136 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.48 +0.01 129 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.43 +0.01 122 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.38 +0.01 116 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.33 0.00 110 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.28 0.00 104 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.23 0.00 99 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.18 0.00 93 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.13 0.00 88 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.08 0.00 83 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.03 0.00 78 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.98 -0.01 74 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 0.86 0.89 0.86 0.89 0.00 75 6 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.84 0.00 70 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.79 0.00 66 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 0.68 0.70 0.68 0.70 0.00 64 12 13 +4
30MAR26 1.85 C 0.00 0.00 0.00 0.66 +0.01 65 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.56 0.00 56 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.53 +0.01 60 0 63 0
30MAR26 2.10 C 0.00 0.00 0.00 0.45 +0.01 58 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.37 0.00 54 0 119 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 +0.01 57 0 72 0
30MAR26 2.40 C 0.00 0.00 0.00 0.25 -0.01 53 0 62 0
30MAR26 2.50 C 0.00 0.00 0.00 0.21 -0.01 55 0 267 0
30MAR26 2.60 C 0.00 0.00 0.00 0.17 -0.01 55 0 136 0
30MAR26 2.70 C 0.00 0.00 0.00 0.14 -0.01 55 0 30 0
30MAR26 2.80 C 0.11 0.11 0.11 0.11 -0.01 55 1 159 0
30MAR26 2.90 C 0.00 0.00 0.00 0.09 -0.01 56 0 71 0
30MAR26 3.00 C 0.09 0.09 0.09 0.07 -0.01 56 1 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
30MAR26 3.20 C 0.07 0.07 0.07 0.04 -0.01 54 7 33 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 -0.01 52 0 5 0
30MAR26 3.50 C 0.04 0.04 0.04 0.01 -0.01 48 1 172 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 60 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 65 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.80 0.00 58 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.76 +0.01 59 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.71 +0.01 55 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.67 +0.01 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.63 +0.01 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.56 +0.02 57 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.48 +0.01 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.41 0.00 53 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.35 0.00 53 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.30 0.00 53 0 94 0
29APR26 2.50 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.22 0.00 54 0 5 0
29APR26 2.70 C 0.20 0.20 0.20 0.18 -0.01 53 7 34 +7
29APR26 2.80 C 0.00 0.00 0.00 0.15 -0.01 53 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.13 0.00 55 0 4 0
29APR26 3.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 0.00 55 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.06 0.00 54 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.05 0.00 55 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 54 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 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 1.58 +0.01 83 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.54 +0.01 90 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.49 +0.01 85 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.44 +0.01 81 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.39 0.00 76 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.34 0.00 72 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.29 0.00 68 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.25 +0.02 72 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.20 +0.01 68 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.15 +0.01 64 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.10 0.00 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.05 0.00 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.01 +0.01 59 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.96 0.00 55 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.92 +0.01 57 0 2 0
29JUN26 1.65 C 0.00 0.00 0.00 0.87 0.00 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.83 0.00 54 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.79 +0.01 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.75 +0.01 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.71 +0.01 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.67 0.00 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.63 0.00 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.60 +0.01 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 -0.01 49 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.46 -0.03 49 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 0.00 52 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.37 -0.01 52 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 -0.01 52 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 0.26 -0.01 53 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.23 -0.01 54 0 105 0
29JUN26 2.90 C 0.00 0.00 0.00 0.20 -0.01 53 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.01 53 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.01 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.01 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 53 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 51 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 1.09 +0.01 57 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.04 0.00 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.00 0.00 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.96 0.00 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.92 0.00 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 0.00 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.85 +0.01 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.81 +0.01 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 +0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.71 +0.01 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.68 +0.01 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 +0.01 52 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 +0.01 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 0.00 53 0 22 0
29SEP26 2.40 C 0.46 0.46 0.46 0.48 +0.01 54 1 0 -1
29SEP26 2.50 C 0.00 0.00 0.00 0.44 +0.01 54 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 -0.01 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.01 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 0.00 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 0.00 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 0.00 54 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 0.00 55 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 0.00 53 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 0.00 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 0.00 53 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 0.00 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 55 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 53 0 8 0
29SEP26 4.00 C 0.17 0.17 0.17 0.10 0.00 53 30 32 +30
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 53 0 111 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 53 0 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.12 +0.01 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.08 +0.01 54 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.04 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 0.00 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 +0.01 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.90 +0.01 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 0.00 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.83 +0.01 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 0.00 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.77 +0.01 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 +0.01 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 +0.01 53 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 0.00 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 0.00 53 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 +0.01 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.48 +0.01 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.41 +0.01 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.02 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.02 55 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 +0.01 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 +0.01 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 54 0 9 0
TOTAL CALL 120 17,564 +46
29JAN26 1.45 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.01 0.00 369 0 1 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 327 0 41 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 307 0 31 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 287 0 23 0
29JAN26 1.80 P 0.00 0.00 0.00 0.01 0.00 267 0 39 0
29JAN26 1.85 P 0.00 0.00 0.00 0.01 0.00 247 0 53 0
29JAN26 1.90 P 0.00 0.00 0.00 0.01 0.00 228 0 62 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 209 0 24 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 191 0 74 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 155 0 138 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 429 0
29JAN26 2.30 P 0.01 0.01 0.01 0.01 0.00 82 2 726 0
29JAN26 2.40 P 0.02 0.02 0.02 0.02 -0.01 60 1 444 0
29JAN26 2.50 P 0.07 0.08 0.05 0.06 -0.01 50 51 297 +5
29JAN26 2.60 P 0.15 0.15 0.15 0.14 -0.01 0 30 95 -8
29JAN26 2.70 P 0.00 0.00 0.00 0.25 +0.01 102 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.34 0.00 0 0 19 0
29JAN26 2.90 P 0.00 0.00 0.00 0.44 0.00 0 0 1 -200
29JAN26 3.00 P 0.00 0.00 0.00 0.54 0.00 0 0 1 0
29JAN26 3.10 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.04 0.00 0 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 1.14 0.00 0 0 50 0
29JAN26 3.70 P 0.00 0.00 0.00 1.24 0.00 0 0 50 0
29JAN26 3.80 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.54 0.00 0 0 150 0
29JAN26 4.10 P 0.00 0.00 0.00 1.64 0.00 0 0 150 0
29JAN26 4.20 P 0.00 0.00 0.00 1.74 0.00 0 0 150 0
29JAN26 4.30 P 0.00 0.00 0.00 1.84 0.00 0 0 150 0
29JAN26 4.40 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 82 0
26FEB26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 56 0
26FEB26 2.20 P 0.03 0.03 0.03 0.03 -0.01 44 3 103 +3
26FEB26 2.30 P 0.07 0.07 0.05 0.06 -0.01 46 13 125 +8
26FEB26 2.40 P 0.10 0.10 0.09 0.10 -0.01 46 12 85 +10
26FEB26 2.50 P 0.16 0.16 0.16 0.15 -0.01 46 1 73 +1
26FEB26 2.60 P 0.22 0.22 0.22 0.22 -0.01 49 50 996 +50
26FEB26 2.70 P 0.00 0.00 0.00 0.29 -0.01 48 0 13 0
26FEB26 2.80 P 0.37 0.37 0.37 0.36 -0.01 42 18 19 +18
26FEB26 2.90 P 0.00 0.00 0.00 0.47 0.00 56 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.56 -0.01 57 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.85 -0.01 66 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.94 -0.02 0 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 1.14 -0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.74 0.00 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.94 0.00 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 103 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 75 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 67 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30MAR26 1.65 P 0.01 0.01 0.01 0.01 0.00 59 3 18 +3
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 52 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 0.01 -0.01 44 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.02 -0.01 49 0 248 0
30MAR26 1.95 P 0.00 0.00 0.00 0.03 -0.01 51 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 75 0
30MAR26 2.10 P 0.07 0.07 0.07 0.06 -0.01 51 4 92 0
30MAR26 2.20 P 0.10 0.10 0.10 0.09 -0.01 51 5 70 +1
30MAR26 2.30 P 0.13 0.13 0.12 0.13 -0.01 52 3 33 +1
30MAR26 2.40 P 0.17 0.17 0.17 0.18 -0.01 53 1 46 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 81 0
30MAR26 2.60 P 0.29 0.29 0.29 0.30 -0.01 55 1 48 0
30MAR26 2.70 P 0.00 0.00 0.00 0.36 -0.01 53 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.44 -0.01 55 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.52 -0.01 56 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.61 0.00 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.69 -0.01 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.79 0.00 63 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.87 -0.02 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.97 -0.01 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.07 0.00 67 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.15 -0.01 59 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.25 -0.01 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.35 -0.01 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.45 -0.01 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.55 0.00 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.05 -0.01 50 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.09 -0.01 50 0 38 0
29APR26 2.20 P 0.00 0.00 0.00 0.13 0.00 52 0 89 0
29APR26 2.30 P 0.00 0.00 0.00 0.17 0.00 52 0 212 0
29APR26 2.40 P 0.21 0.21 0.21 0.21 -0.01 50 6 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.27 -0.01 52 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.33 -0.02 52 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 0.47 -0.02 53 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.56 -0.01 56 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.64 -0.01 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.72 -0.01 57 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.81 -0.01 58 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.99 -0.01 60 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.09 -0.01 64 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.18 -0.01 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 -0.01 63 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.37 -0.01 66 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 -0.01 64 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 81 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 51 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 0.00 47 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 51 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 -0.01 51 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.01 50 0 5 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 -0.01 50 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.10 0.00 51 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.15 -0.01 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.19 0.00 52 0 6 0
29JUN26 2.30 P 0.00 0.00 0.00 0.23 -0.01 51 0 11 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 -0.01 51 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.41 0.00 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.48 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 0.00 55 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.62 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.70 -0.01 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.78 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.86 -0.01 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.95 -0.01 58 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.04 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.13 0.00 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.22 0.00 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.31 -0.01 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 -0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.50 -0.01 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 -0.01 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 -0.01 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 0.00 49 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 0.00 51 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 0.00 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 0.00 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.14 0.00 51 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.16 0.00 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 0.00 52 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 0.00 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 0.00 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 0.00 52 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.42 -0.01 52 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.50 0.00 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 0.00 54 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 -0.01 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 0.00 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.74 -0.04 51 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 0.00 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.94 0.00 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 0.00 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 0.00 57 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.19 0.00 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.28 0.00 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 0.00 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 0.00 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.55 0.00 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 0.00 62 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.73 0.00 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.83 0.00 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 0.09 +0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 53 0 3 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.01 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.01 53 0 1 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 +0.01 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.01 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.01 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 +0.01 52 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 3 0
30DEC26 2.10 P 0.00 0.00 0.00 0.28 +0.02 53 0 1 0
30DEC26 2.20 P 0.30 0.30 0.30 0.32 +0.01 52 1 6 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 0.00 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.01 53 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 +0.01 54 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 +0.01 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.01 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.01 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 +0.01 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 +0.01 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.02 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.01 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.24 +0.01 57 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.02 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.01 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.01 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.01 59 0 0 0
TOTAL PUT 205 8,402 -106
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$ 120.40
29JAN26 70.00 C 0.00 0.00 0.00 50.41 +1.39 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 47.91 +1.39 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 45.41 +1.39 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 42.91 +1.39 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 40.41 +1.39 0 0 45 0
29JAN26 82.50 C 0.00 0.00 0.00 37.91 +1.39 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 35.41 +1.39 0 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 32.91 +1.39 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 30.41 +1.39 0 0 45 0
29JAN26 92.50 C 0.00 0.00 0.00 27.91 +1.39 0 0 106 0
29JAN26 95.00 C 0.00 0.00 0.00 25.42 +1.18 110 0 111 0
29JAN26 97.50 C 0.00 0.00 0.00 23.10 +1.38 158 0 181 0
29JAN26 100.00 C 19.86 20.30 19.86 20.42 +1.40 86 7 299 0
29JAN26 102.50 C 0.00 0.00 0.00 17.92 +1.40 75 0 629 0
29JAN26 105.00 C 15.00 15.00 14.86 15.42 +1.39 64 5 351 -5
29JAN26 107.50 C 0.00 0.00 0.00 12.92 +1.39 53 0 166 0
29JAN26 110.00 C 11.01 11.01 11.01 10.42 +1.11 42 2 180 0
29JAN26 112.50 C 7.70 7.70 7.70 7.92 +1.30 32 1 169 -1
29JAN26 115.00 C 0.00 0.00 0.00 5.46 +1.21 34 0 204 0
29JAN26 117.50 C 3.30 3.45 3.30 3.16 +0.70 33 5 145 -1
29JAN26 120.00 C 2.18 2.18 1.33 1.40 +0.20 33 31 125 -8
29JAN26 122.50 C 0.92 0.92 0.50 0.48 -0.03 35 40 116 -21
29JAN26 125.00 C 0.20 0.20 0.20 0.10 -0.06 34 5 132 +5
29JAN26 127.50 C 0.20 0.27 0.20 0.02 -0.03 36 16 5 -14
29JAN26 130.00 C 0.08 0.08 0.08 0.01 0.00 42 15 15 +15
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 135.00 C 0.04 0.04 0.04 0.01 0.00 60 15 25 +15
29JAN26 137.50 C 0.05 0.05 0.05 0.01 0.00 69 15 15 +15
29JAN26 140.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29JAN26 142.50 C 0.09 0.09 0.09 0.01 - 85 208 208 -
26FEB26 72.50 C 0.00 0.00 0.00 48.65 +1.97 107 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 46.27 +2.08 105 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 43.09 +1.40 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 40.59 +1.57 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 38.10 +1.39 40 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 35.60 +1.52 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 33.37 +1.65 62 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.62 +1.40 33 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 28.12 +1.39 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 25.72 +1.48 40 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 23.83 +1.74 55 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 20.92 +1.64 40 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 18.20 +1.36 26 0 256 0
26FEB26 105.00 C 15.20 15.75 15.20 15.46 +1.02 0 6 203 +6
26FEB26 107.50 C 0.00 0.00 0.00 13.10 +0.97 0 0 99 0
26FEB26 110.00 C 10.57 10.57 10.57 11.48 +1.82 31 3 98 +3
26FEB26 112.50 C 0.00 0.00 0.00 8.77 +1.06 23 0 74 0
26FEB26 115.00 C 7.51 7.51 7.51 7.12 +1.14 26 1 178 0
26FEB26 117.50 C 5.68 5.68 5.68 5.28 +0.78 25 2 126 -2
26FEB26 120.00 C 4.19 4.42 3.60 3.97 +0.71 26 15 134 -9
26FEB26 122.50 C 0.00 0.00 0.00 2.84 +0.44 26 0 120 0
26FEB26 125.00 C 2.15 2.21 2.08 2.04 +0.40 27 38 81 -19
26FEB26 127.50 C 1.90 1.90 1.36 1.36 +0.29 27 34 135 +34
26FEB26 130.00 C 1.28 1.28 0.98 0.87 +0.19 27 22 57 +19
26FEB26 132.50 C 0.85 0.85 0.85 0.54 +0.13 26 15 16 +14
26FEB26 135.00 C 0.80 0.80 0.80 0.32 +0.08 26 15 23 -15
26FEB26 137.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 12 0
26FEB26 140.00 C 0.00 0.00 0.00 0.10 - 26 0 0 -
26FEB26 142.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 73.56 +1.39 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 72.57 +1.40 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 71.57 +1.39 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 70.57 +1.39 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 68.08 +1.39 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 65.59 +1.39 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 63.10 +1.39 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.61 +1.39 55 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 58.12 +1.40 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 55.63 +1.40 53 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 53.08 +1.34 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 50.64 +1.39 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 48.65 +1.89 77 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 46.27 +2.00 75 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 43.17 +1.39 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.68 +1.39 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 38.19 +1.48 33 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 35.70 +1.39 31 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.37 +1.29 43 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 30.73 +1.44 30 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 28.27 +1.41 31 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 25.72 +0.89 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 23.83 +1.74 39 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 20.92 +1.42 27 0 177 0
30MAR26 102.50 C 0.00 0.00 0.00 18.56 +1.25 27 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 16.07 +0.87 24 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 14.55 +1.93 31 0 56 0
30MAR26 110.00 C 0.00 0.00 0.00 12.45 +1.29 30 0 109 0
30MAR26 112.50 C 0.00 0.00 0.00 9.90 +0.90 25 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 8.40 +0.87 27 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 6.82 +0.69 27 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 5.52 +0.56 27 0 135 0
30MAR26 122.50 C 0.00 0.00 0.00 4.47 +0.44 27 0 42 0
30MAR26 125.00 C 3.66 3.66 3.66 3.60 +0.36 28 1 45 0
30MAR26 127.50 C 3.02 3.02 3.02 2.82 +0.31 28 15 45 +15
30MAR26 130.00 C 2.63 2.63 2.63 2.16 +0.26 28 30 48 +30
30MAR26 132.50 C 0.00 0.00 0.00 1.63 +0.20 28 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 1.21 +0.14 28 0 165 0
30MAR26 137.50 C 1.32 1.32 1.32 0.88 +0.09 28 15 18 +15
30MAR26 140.00 C 0.00 0.00 0.00 0.64 - 28 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 0.45 - 27 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 48.65 +1.89 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.27 +2.00 63 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.17 +1.39 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.88 +1.59 47 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 39.00 +2.20 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.75 +1.44 34 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.39 +1.31 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 30.73 +1.37 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.27 +1.36 27 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 25.72 +0.89 0 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 23.83 +1.70 33 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 21.27 +1.44 29 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.56 +0.93 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.05 +1.80 29 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 15.08 +1.08 29 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 13.11 +0.99 29 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 10.89 +0.88 26 0 0 0
29APR26 115.00 C 9.61 9.61 9.61 9.40 +0.93 27 1 33 -1
29APR26 117.50 C 0.00 0.00 0.00 7.80 +0.67 26 0 15 0
29APR26 120.00 C 0.00 0.00 0.00 6.55 +0.59 26 0 64 0
29APR26 122.50 C 0.00 0.00 0.00 5.52 +0.53 27 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 4.60 +0.41 27 0 27 0
29APR26 127.50 C 0.00 0.00 0.00 3.82 +0.38 27 0 15 0
29APR26 130.00 C 3.34 3.34 3.34 3.09 +0.31 27 1 2 +1
29APR26 132.50 C 0.00 0.00 0.00 2.48 +0.28 27 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 1.98 +0.24 27 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 1.55 +0.17 27 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 1.21 - 27 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 0.92 - 27 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 60.62 +1.01 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.57 +1.85 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.65 +1.42 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.11 +1.37 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.80 +1.55 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.65 +1.89 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.27 +2.00 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.17 +1.39 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.88 +1.58 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.00 +2.20 42 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 36.15 +1.78 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.11 +1.69 37 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 30.90 +0.49 26 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 28.55 +1.23 26 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 25.96 +1.13 22 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 23.83 +0.83 24 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 21.30 -0.04 21 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 19.25 -0.03 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 17.55 +0.79 24 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 16.50 +1.84 28 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 13.86 +0.81 24 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 13.04 +1.58 27 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 10.81 +0.74 25 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 10.08 +1.15 27 0 75 0
29JUN26 120.00 C 9.15 9.15 9.15 8.44 +0.60 25 10 67 +10
29JUN26 122.50 C 0.00 0.00 0.00 7.37 +0.55 26 0 18 0
29JUN26 125.00 C 0.00 0.00 0.00 6.39 +0.45 26 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 5.54 +0.38 26 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 4.80 +0.41 26 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 4.05 +0.33 26 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 3.44 +0.32 26 0 41 0
29JUN26 137.50 C 3.00 3.06 3.00 2.88 +0.25 26 20 20 +20
29JUN26 140.00 C 0.00 0.00 0.00 2.42 - 26 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 1.94 - 26 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 53.68 +1.02 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.90 +1.38 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.72 +0.79 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.45 +1.82 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.98 +0.92 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.26 +1.71 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.02 +1.70 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.19 +0.86 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.46 +1.69 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.75 +1.34 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.57 +1.73 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.63 +1.82 25 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.53 +1.52 25 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 23.43 +1.51 25 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 20.88 -0.24 22 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.06 -0.22 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 18.46 +1.94 26 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 16.72 +1.73 26 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 15.11 +1.58 26 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 13.19 +0.52 25 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 11.74 +0.70 24 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 10.86 +0.83 25 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 9.55 +0.61 25 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 8.54 +0.45 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 7.61 +0.40 25 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 6.76 +0.35 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 6.03 +0.33 25 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 5.28 +0.27 25 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 4.66 +0.26 25 0 4 0
29SEP26 140.00 C 0.00 0.00 0.00 4.05 - 25 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 3.44 - 25 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 48.95 +1.02 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.56 +1.68 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 43.98 +0.92 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.80 +1.42 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.36 +1.45 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.06 +1.33 21 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 34.92 +1.46 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.54 +1.31 22 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 30.72 +1.84 24 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.29 +1.33 22 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 26.39 +1.31 23 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.49 +1.19 23 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 22.59 +1.03 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.85 +0.91 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 19.23 +0.87 23 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.72 +0.80 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 16.27 +0.79 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.91 +0.69 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 13.65 +0.69 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 12.42 +0.57 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 11.35 +0.58 24 0 9 0
30DEC26 125.00 C 0.00 0.00 0.00 10.27 +0.50 24 0 58 0
30DEC26 127.50 C 0.00 0.00 0.00 9.35 +0.47 24 0 12 0
30DEC26 130.00 C 8.02 8.02 8.02 8.45 +0.46 24 8 31 +8
30DEC26 132.50 C 0.00 0.00 0.00 7.62 +0.37 24 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 6.90 +0.37 24 0 4 0
30DEC26 137.50 C 6.40 6.40 6.40 6.18 +0.33 24 15 30 +15
30DEC26 140.00 C 0.00 0.00 0.00 5.57 - 24 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 5.16 - 25 0 0 -
TOTAL CALL 632 12,841 +144
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 240 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 225 0 25 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 211 0 27 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 197 0 173 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 183 0 413 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 169 0 186 0
29JAN26 87.50 P 0.01 0.01 0.01 0.01 0.00 156 6 226 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 377 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 337 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 119 0 429 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 509 0
29JAN26 100.00 P 0.01 0.01 0.01 0.01 0.00 95 52 270 +52
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 417 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 179 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 362 0
29JAN26 112.50 P 0.04 0.04 0.04 0.01 -0.09 38 11 188 +11
29JAN26 115.00 P 0.12 0.12 0.09 0.05 -0.30 35 15 102 -13
29JAN26 117.50 P 0.45 0.45 0.25 0.28 -0.75 34 38 287 +23
29JAN26 120.00 P 1.70 1.70 0.96 1.06 -1.21 35 397 331 +229
29JAN26 122.50 P 0.00 0.00 0.00 2.62 -1.47 36 0 12 0
29JAN26 125.00 P 0.00 0.00 0.00 4.83 -1.31 43 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 7.11 -1.41 36 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 9.60 -1.73 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 12.46 -1.04 96 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 15.04 -1.37 115 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 17.61 -1.45 133 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 20.04 - 141 0 0 -
29JAN26 142.50 P 0.00 0.00 0.00 22.54 - 153 0 0 -
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 251 0
26FEB26 90.00 P 0.07 0.07 0.07 0.01 0.00 37 2 224 -2
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 192 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 124 0
26FEB26 100.00 P 0.14 0.14 0.13 0.02 -0.02 27 10 268 +8
26FEB26 102.50 P 0.14 0.14 0.14 0.06 -0.03 27 8 219 0
26FEB26 105.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 332 0
26FEB26 107.50 P 0.35 0.35 0.33 0.26 -0.12 26 2 241 -1
26FEB26 110.00 P 0.50 0.54 0.50 0.50 -0.20 26 22 115 -1
26FEB26 112.50 P 0.85 0.85 0.80 0.86 -0.33 26 33 422 +18
26FEB26 115.00 P 1.54 1.54 1.36 1.40 -0.54 26 212 348 +106
26FEB26 117.50 P 2.49 2.49 2.10 2.23 -0.71 26 8 70 +1
26FEB26 120.00 P 3.80 3.80 3.30 3.41 -0.80 27 9 97 +4
26FEB26 122.50 P 4.60 4.72 4.60 4.57 -1.19 25 19 19 +15
26FEB26 125.00 P 6.56 6.56 6.56 6.52 -1.04 28 2 2 +2
26FEB26 127.50 P 0.00 0.00 0.00 8.42 -0.88 28 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 10.21 -1.57 26 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 12.79 -1.32 31 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 15.18 -1.34 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.65 -1.42 37 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 20.10 - 40 0 0 -
26FEB26 142.50 P 0.00 0.00 0.00 22.54 - 42 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 0.00 51 8 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30MAR26 80.00 P 0.10 0.10 0.10 0.01 0.00 35 10 56 +10
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 214 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 733 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1,312 0
30MAR26 90.00 P 0.20 0.20 0.20 0.03 -0.01 28 5 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 80 0
30MAR26 97.50 P 0.40 0.40 0.38 0.18 -0.07 28 8 170 +7
30MAR26 100.00 P 0.00 0.00 0.00 0.31 -0.12 28 0 102 0
30MAR26 102.50 P 0.00 0.00 0.00 0.51 -0.17 28 0 93 0
30MAR26 105.00 P 0.83 0.83 0.83 0.80 -0.24 28 15 73 +15
30MAR26 107.50 P 0.00 0.00 0.00 1.21 -0.32 28 0 71 0
30MAR26 110.00 P 1.64 1.64 1.64 1.72 -0.43 27 15 208 0
30MAR26 112.50 P 2.43 2.43 2.39 2.39 -0.53 27 30 60 +30
30MAR26 115.00 P 0.00 0.00 0.00 3.26 -0.62 27 0 28 0
30MAR26 117.50 P 4.40 4.40 4.21 4.32 -0.71 28 16 31 +16
30MAR26 120.00 P 0.00 0.00 0.00 5.56 -0.87 28 0 17 0
30MAR26 122.50 P 0.00 0.00 0.00 7.02 -0.96 28 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 8.68 -1.08 29 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 10.49 -1.13 29 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.42 -1.18 30 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 14.48 -1.24 30 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 15.87 -2.07 25 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.90 -1.14 32 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.05 - 32 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 23.63 - 35 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 19 0
29APR26 92.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 27 0
29APR26 95.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.40 -0.11 27 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.62 -0.15 27 0 11 0
29APR26 102.50 P 0.93 0.94 0.93 0.92 -0.21 27 24 45 +1
29APR26 105.00 P 1.25 1.35 1.25 1.31 -0.29 27 20 30 +15
29APR26 107.50 P 1.68 1.68 1.68 1.77 -0.38 27 15 33 +15
29APR26 110.00 P 2.25 2.27 2.25 2.38 -0.45 27 30 200 0
29APR26 112.50 P 2.98 2.98 2.98 3.12 -0.56 26 15 26 +15
29APR26 115.00 P 0.00 0.00 0.00 4.06 -0.62 26 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 5.13 -0.73 26 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 6.39 -0.88 27 0 11 0
29APR26 122.50 P 0.00 0.00 0.00 7.82 -0.93 27 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 9.33 -1.21 27 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 11.27 -1.07 28 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 13.14 -1.13 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.00 -1.29 28 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 17.21 -1.12 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 18.99 -1.65 28 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.47 - 30 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 23.63 - 30 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 0.00 27 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 -0.03 26 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 -0.06 26 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.29 -0.07 26 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.44 -0.09 26 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.63 -0.14 26 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.88 -0.20 26 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 1.23 -0.27 26 0 58 0
29JUN26 102.50 P 0.00 0.00 0.00 1.71 -0.27 26 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 2.23 -0.32 26 0 27 0
29JUN26 107.50 P 0.00 0.00 0.00 2.80 -0.42 26 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.51 -0.48 26 0 10 0
29JUN26 112.50 P 4.20 4.20 4.20 4.34 -0.55 26 20 29 +5
29JUN26 115.00 P 0.00 0.00 0.00 5.39 -0.68 26 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 6.48 -0.74 26 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 7.71 -0.84 26 0 21 0
29JUN26 122.50 P 0.00 0.00 0.00 9.11 -1.01 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 10.66 -0.98 26 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 12.28 -0.47 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.48 -1.88 24 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 15.22 -2.07 24 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.21 -1.12 24 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.20 -0.69 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.34 - 29 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 24.55 - 29 0 0 -
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.23 -0.08 25 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.34 -0.10 25 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.49 -0.11 25 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.67 -0.16 25 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.92 -0.19 25 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.23 -0.23 25 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.59 -0.30 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 2.05 -0.33 25 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.56 -0.38 25 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 3.30 -0.28 25 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.91 -0.41 25 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 4.88 -0.32 25 0 26 0
29SEP26 112.50 P 0.00 0.00 0.00 5.75 -0.41 25 0 11 0
29SEP26 115.00 P 0.00 0.00 0.00 6.66 -0.64 25 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 7.70 -0.82 24 0 11 0
29SEP26 120.00 P 0.00 0.00 0.00 9.08 -0.77 25 0 1 0
29SEP26 122.50 P 0.00 0.00 0.00 10.45 -0.93 25 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 12.00 -1.01 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.58 -1.08 25 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.53 -1.11 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.85 -1.62 25 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.19 -1.19 26 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.73 -1.66 25 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 22.76 - 25 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 24.57 - 25 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.26 -0.07 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.08 25 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 -0.10 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.14 25 0 459 0
30DEC26 87.50 P 0.00 0.00 0.00 0.93 -0.18 25 0 19 0
30DEC26 90.00 P 0.00 0.00 0.00 1.21 -0.20 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.55 -0.23 25 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.96 -0.28 25 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.43 -0.32 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.99 -0.47 25 0 12 0
30DEC26 102.50 P 0.00 0.00 0.00 3.71 -0.44 25 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 4.47 -0.48 25 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 5.28 -0.53 25 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.21 -0.60 25 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 7.21 -0.62 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.31 -0.72 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.52 -0.73 25 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 10.78 -0.84 26 0 0 0
30DEC26 122.50 P 12.78 12.78 12.78 12.19 -0.86 26 15 15 +15
30DEC26 125.00 P 0.00 0.00 0.00 13.63 -0.93 26 0 0 0
30DEC26 127.50 P 15.63 15.63 15.63 15.22 -0.97 26 15 15 +15
30DEC26 130.00 P 0.00 0.00 0.00 16.85 -0.99 26 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.57 -1.07 26 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.39 -1.09 26 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.25 -1.14 26 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.22 - 27 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 26.24 - 27 0 0 -
TOTAL PUT 1,107 16,112 +611
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$ 3.43
29JAN26 2.00 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.83 +0.05 0 0 2 0
29JAN26 2.70 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.53 +0.05 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.43 +0.05 0 0 48 0
29JAN26 3.10 C 0.30 0.30 0.30 0.33 +0.04 0 2 90 0
29JAN26 3.20 C 0.00 0.00 0.00 0.23 +0.03 0 0 250 0
29JAN26 3.30 C 0.11 0.11 0.07 0.15 +0.03 65 30 499 0
29JAN26 3.40 C 0.04 0.08 0.04 0.07 0.00 52 101 3,348 +52
29JAN26 3.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 370 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 58 0 474 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 342 0
29JAN26 3.80 C 0.01 0.01 0.01 0.01 0.00 99 49 415 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 391 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 167 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 182 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 223 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 236 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 260 0 200 0
26FEB26 2.00 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.34 +0.04 84 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.24 +0.04 76 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.04 +0.05 62 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.95 +0.06 70 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.84 +0.03 49 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.56 +0.04 48 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 +0.07 54 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.39 +0.03 45 0 45 0
26FEB26 3.20 C 0.32 0.32 0.32 0.32 +0.03 46 10 145 +10
26FEB26 3.30 C 0.21 0.21 0.21 0.26 +0.03 47 70 340 +70
26FEB26 3.40 C 0.15 0.19 0.15 0.21 +0.03 48 45 295 +32
26FEB26 3.50 C 0.13 0.17 0.11 0.17 +0.03 50 66 618 +50
26FEB26 3.60 C 0.10 0.10 0.08 0.12 +0.02 47 57 208 +47
26FEB26 3.70 C 0.08 0.08 0.06 0.10 +0.02 50 12 190 +12
26FEB26 3.80 C 0.07 0.08 0.07 0.07 +0.01 48 156 618 0
26FEB26 3.90 C 0.04 0.06 0.04 0.06 +0.01 51 3 351 +1
26FEB26 4.00 C 0.03 0.04 0.03 0.04 0.00 50 231 1,283 +86
26FEB26 4.10 C 0.00 0.00 0.00 0.03 0.00 50 0 680 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 0.00 49 0 90 0
26FEB26 4.30 C 0.02 0.02 0.02 0.01 0.00 46 690 724 +590
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.74 +0.05 69 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.69 +0.05 65 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.64 +0.04 61 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.59 +0.05 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.54 +0.05 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.49 +0.05 48 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.15 +0.03 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.05 +0.04 48 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.95 +0.04 43 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.87 +0.05 51 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.79 +0.05 54 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.71 +0.05 54 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.63 +0.07 53 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.55 +0.05 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.48 +0.04 51 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.42 +0.04 51 0 23 0
30MAR26 3.30 C 0.30 0.30 0.30 0.34 +0.02 47 150 363 -150
30MAR26 3.40 C 0.00 0.00 0.00 0.30 +0.03 49 0 98 0
30MAR26 3.50 C 0.23 0.23 0.23 0.26 +0.03 50 20 184 +20
30MAR26 3.60 C 0.00 0.00 0.00 0.21 +0.02 48 0 263 0
30MAR26 3.70 C 0.00 0.00 0.00 0.18 +0.02 49 0 214 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 +0.01 49 0 290 0
30MAR26 3.90 C 0.10 0.10 0.10 0.13 +0.02 50 20 272 +20
30MAR26 4.00 C 0.08 0.08 0.08 0.10 +0.01 49 175 307 +175
30MAR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 50 0 137 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 49 0 68 0
30MAR26 4.30 C 0.06 0.06 0.06 0.06 +0.01 50 100 116 +46
30MAR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 51 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29APR26 2.10 C 0.00 0.00 0.00 1.35 +0.04 48 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.15 +0.02 37 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.08 +0.05 54 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.58 +0.03 47 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.52 +0.04 48 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.45 +0.02 46 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.41 +0.04 48 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.36 +0.04 48 0 1 0
29APR26 3.50 C 0.31 0.31 0.30 0.31 +0.02 48 8 13 -4
29APR26 3.60 C 0.00 0.00 0.00 0.27 +0.02 48 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.24 +0.02 49 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.20 +0.01 47 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 +0.01 47 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 +0.01 48 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.76 +0.05 62 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.70 +0.04 46 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.65 +0.04 43 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.60 +0.04 40 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.56 +0.04 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 +0.05 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 +0.05 54 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.37 +0.04 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 +0.03 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.19 +0.04 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.04 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.02 +0.04 48 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.94 +0.04 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 +0.05 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.78 +0.03 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.72 +0.04 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 +0.02 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.54 +0.03 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 +0.03 48 0 10 0
29JUN26 3.40 C 0.37 0.37 0.37 0.44 +0.02 47 10 36 -10
29JUN26 3.50 C 0.00 0.00 0.00 0.40 +0.03 47 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 +0.03 48 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 +0.02 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.03 48 0 155 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.03 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.03 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.02 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 +0.01 48 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.02 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.02 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 +0.04 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.39 +0.04 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.03 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.22 +0.04 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 +0.04 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 +0.03 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.99 +0.04 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.86 +0.04 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.74 +0.03 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 +0.04 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 +0.03 46 0 5 0
29SEP26 3.30 C 0.55 0.55 0.55 0.60 +0.04 46 5 12 +5
29SEP26 3.40 C 0.00 0.00 0.00 0.54 +0.02 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 +0.03 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.03 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 +0.02 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 +0.02 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.01 47 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.02 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 +0.01 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.01 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.41 +0.04 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 +0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 +0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.04 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.12 +0.05 43 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.05 +0.04 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 +0.06 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 +0.04 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.88 +0.04 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.83 +0.04 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.73 +0.04 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 +0.03 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 +0.03 46 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.03 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.03 47 0 48 0
30DEC26 4.20 C 0.36 0.36 0.36 0.39 +0.03 47 5 109 +5
30DEC26 4.30 C 0.00 0.00 0.00 0.37 +0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
TOTAL CALL 2,015 17,757 +1,057
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 251 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 225 0 40 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 87 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 175 0 476 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 128 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 125 0 921 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 148 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 76 0 445 0
29JAN26 3.30 P 0.05 0.06 0.05 0.02 -0.03 66 85 110 +85
29JAN26 3.40 P 0.00 0.00 0.00 0.05 -0.04 63 0 162 0
29JAN26 3.50 P 0.18 0.18 0.18 0.11 -0.04 68 1 87 0
29JAN26 3.60 P 0.00 0.00 0.00 0.19 -0.05 74 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.28 -0.05 80 0 217 0
29JAN26 3.80 P 0.00 0.00 0.00 0.38 -0.05 100 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.48 -0.04 119 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.59 -0.03 160 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.69 -0.03 179 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.79 -0.03 196 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.90 -0.02 234 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.00 -0.02 251 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.10 -0.02 268 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.20 -0.02 284 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 1.30 -0.02 298 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.41 -0.01 335 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.51 -0.01 350 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 53 0 127 0
26FEB26 2.90 P 0.00 0.00 0.00 0.03 0.00 52 0 202 0
26FEB26 3.00 P 0.00 0.00 0.00 0.05 0.00 53 0 1,035 0
26FEB26 3.10 P 0.00 0.00 0.00 0.07 -0.01 51 0 124 0
26FEB26 3.20 P 0.11 0.12 0.11 0.09 -0.01 48 36 236 +36
26FEB26 3.30 P 0.16 0.16 0.16 0.13 -0.02 49 5 85 0
26FEB26 3.40 P 0.20 0.20 0.20 0.18 -0.02 50 1 62 0
26FEB26 3.50 P 0.00 0.00 0.00 0.23 -0.03 49 0 65 0
26FEB26 3.60 P 0.00 0.00 0.00 0.29 -0.03 49 0 1 0
26FEB26 3.70 P 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.51 -0.05 47 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.61 -0.04 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.71 -0.03 58 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.81 -0.04 63 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.90 -0.03 63 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.00 -0.02 68 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.10 -0.02 72 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.20 -0.03 76 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.30 -0.03 80 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.41 -0.01 89 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.51 -0.01 93 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 53 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 52 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 51 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 49 0 192 0
30MAR26 2.90 P 0.08 0.08 0.08 0.07 -0.01 49 4 959 +4
30MAR26 3.00 P 0.12 0.12 0.12 0.10 -0.01 50 10 418 +10
30MAR26 3.10 P 0.14 0.14 0.14 0.13 -0.02 49 20 44 +12
30MAR26 3.20 P 0.19 0.19 0.19 0.17 -0.01 50 3 82 +3
30MAR26 3.30 P 0.23 0.23 0.23 0.21 -0.02 50 5 79 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 -0.03 48 0 1,600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 -0.02 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.44 -0.03 50 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 -0.03 52 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 -0.03 52 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 -0.04 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.84 -0.04 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 -0.02 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.03 -0.03 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.12 -0.03 58 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.21 -0.03 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.30 -0.03 58 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.41 -0.04 64 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.51 -0.02 67 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.05 0.00 50 0 5 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.08 -0.01 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29APR26 3.00 P 0.15 0.15 0.15 0.14 -0.01 49 10 51 +10
29APR26 3.10 P 0.00 0.00 0.00 0.17 -0.02 48 0 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.02 46 0 230 0
29APR26 3.30 P 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
29APR26 3.40 P 0.33 0.33 0.33 0.30 -0.03 47 30 40 +30
29APR26 3.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.49 -0.03 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.86 -0.05 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.13 -0.04 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29JUN26 2.40 P 0.06 0.06 0.06 0.06 0.00 49 3 4 +3
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 50 0 14 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 49 0 110 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 48 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.01 49 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 0.00 48 0 82 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 0.00 48 0 223 0
29JUN26 3.10 P 0.25 0.25 0.25 0.25 0.00 47 2 7,842 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.30 0.00 48 0 67 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 0.00 48 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 0.00 48 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 0.00 48 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 -0.03 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 -0.02 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.64 -0.04 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 -0.03 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.80 -0.03 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.88 -0.03 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 -0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 -0.04 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 -0.04 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 -0.04 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 -0.04 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 -0.03 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.56 -0.03 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 49 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.01 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 -0.01 48 0 234 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 -0.02 47 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.01 48 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.02 48 0 115 0
29SEP26 3.20 P 0.42 0.42 0.42 0.40 -0.02 48 10 332 +10
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.02 48 0 23 0
29SEP26 3.40 P 0.52 0.52 0.52 0.51 -0.02 49 10 24 +10
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.02 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 -0.03 49 0 3 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 -0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 -0.03 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 -0.04 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 -0.03 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.03 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 -0.03 51 0 85 0
29SEP26 4.50 P 1.37 1.37 1.37 1.29 -0.04 51 1 15 +1
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.04 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.04 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.04 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.63 -0.04 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 49 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 0.00 49 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 103 0
30DEC26 2.60 P 0.23 0.23 0.21 0.21 -0.01 47 10 50 +10
30DEC26 2.70 P 0.00 0.00 0.00 0.25 0.00 48 0 63 0
30DEC26 2.80 P 0.00 0.00 0.00 0.29 -0.01 48 0 229 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 -0.01 48 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.42 -0.01 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 -0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 -0.02 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.91 -0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.02 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.03 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 -0.03 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 -0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
TOTAL PUT 246 24,454 +226
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.85
29JAN26 45.00 C 0.00 0.00 0.00 16.86 +0.47 146 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.86 +0.47 136 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.86 +0.38 126 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.86 +0.55 116 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.86 +0.47 107 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.86 +0.55 98 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.36 +0.55 75 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 6.86 +0.55 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 4.36 +0.51 33 0 120 0
29JAN26 60.00 C 0.00 0.00 0.00 1.92 +0.25 31 0 102 0
29JAN26 62.50 C 0.39 0.52 0.39 0.41 +0.02 37 27 534 +26
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 298 0
29JAN26 67.50 C 0.01 0.01 0.01 0.01 0.00 51 3 317 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 208 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 163 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 147 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 160 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.88 -0.01 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.86 +0.02 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.07 +0.22 52 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.86 +0.28 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.87 +0.44 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.91 +0.47 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.46 +0.44 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.11 +0.39 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.01 +0.31 29 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 3.22 +0.24 29 0 261 0
26FEB26 62.50 C 1.65 2.00 1.65 1.88 +0.15 29 10 40 0
26FEB26 65.00 C 1.04 1.04 1.04 1.02 +0.09 30 1 38 0
26FEB26 67.50 C 0.52 0.52 0.52 0.52 +0.05 31 1 114 +1
26FEB26 70.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 137 0
26FEB26 72.50 C 0.00 0.00 0.00 0.09 0.00 30 0 76 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 0.00 31 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 32 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 37 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 50 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 24.93 +0.44 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.95 +0.58 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.91 +0.57 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.96 +0.27 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.98 +0.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.00 +0.36 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.04 +0.29 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.00 +0.31 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.04 +0.15 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.07 +0.17 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.07 +0.20 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.16 +0.24 32 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.22 +0.79 33 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.31 +0.19 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.03 +0.18 33 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.00 +0.37 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.17 +0.28 34 0 56 0
30MAR26 60.00 C 4.24 4.61 4.24 4.62 +0.24 34 30 168 +30
30MAR26 62.50 C 3.38 3.38 3.38 3.35 +0.19 34 2 118 +2
30MAR26 65.00 C 0.00 0.00 0.00 2.37 +0.13 34 0 37 0
30MAR26 67.50 C 1.62 1.64 1.62 1.66 +0.10 35 6 83 0
30MAR26 70.00 C 0.00 0.00 0.00 1.13 +0.10 35 0 27 0
30MAR26 72.50 C 0.68 0.79 0.68 0.73 +0.07 35 36 110 +5
30MAR26 75.00 C 0.53 0.53 0.53 0.46 +0.04 35 2 143 +2
30MAR26 77.50 C 0.36 0.36 0.36 0.28 +0.02 35 15 70 -15
30MAR26 80.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 92 0
30MAR26 82.50 C 0.00 0.00 0.00 0.10 +0.01 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 0.04 +0.01 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 0.00 35 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 17.34 +0.29 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.07 -0.10 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.41 +0.17 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.50 +0.25 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.67 +0.32 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.72 +0.14 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.29 -0.09 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.42 +0.15 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.93 +0.28 34 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.43 +0.24 34 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.18 +0.20 34 0 421 0
29APR26 65.00 C 3.22 3.35 3.22 3.20 +0.19 34 45 245 +45
29APR26 67.50 C 0.00 0.00 0.00 2.41 +0.15 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 1.80 +0.14 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.29 +0.10 35 0 30 0
29APR26 75.00 C 1.07 1.07 1.07 0.91 +0.07 35 15 30 +15
29APR26 77.50 C 0.00 0.00 0.00 0.64 +0.06 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.30 +0.04 35 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.49 +0.28 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.29 +0.02 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.33 -0.01 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.58 +0.15 35 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.49 -0.04 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.66 +0.02 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.93 +0.15 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.09 +0.16 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.08 -0.03 33 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.01 +0.15 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.54 +0.42 35 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.95 +0.39 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.35 +0.15 34 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.37 +0.27 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.31 +0.13 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.49 +0.16 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.79 +0.16 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.21 +0.15 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.74 +0.14 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.35 +0.11 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.03 +0.08 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.78 +0.08 35 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.44 +0.04 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.92 +0.25 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.96 +0.24 36 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.12 +0.14 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.36 +0.20 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.56 +0.20 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.73 +0.14 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.01 +0.17 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.14 +0.06 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.57 +0.06 35 0 0 0
29SEP26 57.50 C 9.16 9.16 9.16 9.19 +0.06 36 15 92 +15
29SEP26 60.00 C 0.00 0.00 0.00 7.97 +0.30 36 0 119 0
29SEP26 62.50 C 0.00 0.00 0.00 6.91 +0.30 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.93 +0.25 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.10 +0.26 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.37 +0.21 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.71 +0.19 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.18 +0.17 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 2.67 +0.12 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.29 +0.12 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.97 +0.10 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.69 +0.11 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 +0.08 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.38 +0.24 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.44 +0.09 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.79 +0.28 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.07 +0.23 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.22 +0.10 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.57 +0.15 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.05 +0.25 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.52 +0.21 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.23 -0.03 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.05 +0.27 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.02 +0.24 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 7.04 +0.20 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.22 +0.19 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.44 +0.16 35 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.79 +0.16 35 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.25 +0.21 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.66 +0.12 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.28 +0.19 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.87 +0.09 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.49 +0.10 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.17 +0.07 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.89 +0.07 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.62 +0.04 36 0 1,000 0
TOTAL CALL 208 7,803 +126
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 251 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 332 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 411 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 286 0
29JAN26 60.00 P 0.34 0.34 0.19 0.12 -0.24 37 19 816 -9
29JAN26 62.50 P 1.22 1.22 1.18 1.09 -0.52 39 3 625 0
29JAN26 65.00 P 0.00 0.00 0.00 3.27 -0.53 53 0 177 0
29JAN26 67.50 P 0.00 0.00 0.00 5.65 -0.55 0 0 235 0
29JAN26 70.00 P 0.00 0.00 0.00 8.15 -0.55 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 10.81 -0.73 136 0 15 0
29JAN26 75.00 P 0.00 0.00 0.00 13.32 -0.79 161 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.85 -0.35 187 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.33 -0.37 203 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.83 -0.37 222 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.37 -0.33 248 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 25.86 -0.34 264 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.33 -0.63 274 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.83 -0.37 289 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.32 -0.64 302 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 74 0
26FEB26 55.00 P 0.00 0.00 0.00 0.21 -0.08 30 0 90 0
26FEB26 57.50 P 0.82 0.82 0.65 0.59 -0.16 31 36 210 +11
26FEB26 60.00 P 1.60 1.60 1.20 1.33 -0.22 31 4 303 0
26FEB26 62.50 P 2.50 2.50 2.50 2.52 -0.31 31 2 95 0
26FEB26 65.00 P 0.00 0.00 0.00 4.17 -0.38 32 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.21 -0.32 34 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.49 -0.31 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.89 -0.65 41 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.34 -0.77 46 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.85 -0.61 52 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.33 -0.37 57 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.83 -0.37 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.37 -0.33 69 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.86 -0.34 73 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.33 -0.63 76 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.83 -0.37 80 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.32 -0.64 84 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 0.00 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.51 -0.08 35 0 145 0
30MAR26 55.00 P 1.06 1.06 1.06 0.96 -0.13 35 15 315 +15
30MAR26 57.50 P 1.77 1.84 1.70 1.66 -0.16 35 36 166 +30
30MAR26 60.00 P 2.63 2.63 2.58 2.58 -0.22 35 3 163 -3
30MAR26 62.50 P 0.00 0.00 0.00 3.83 -0.26 35 0 232 0
30MAR26 65.00 P 0.00 0.00 0.00 5.36 -0.30 35 0 66 0
30MAR26 67.50 P 0.00 0.00 0.00 7.15 -0.29 36 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 8.90 -0.54 33 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.30 -0.24 38 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.59 -0.71 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.94 -0.52 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.38 -0.33 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.86 -0.34 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.37 -0.33 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.86 -0.34 54 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.33 -0.63 56 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.83 -0.59 59 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.34 -0.62 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.39 -0.05 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.50 -0.07 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.90 -0.10 35 0 46 0
29APR26 55.00 P 0.00 0.00 0.00 1.48 -0.13 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.27 -0.16 35 0 2 0
29APR26 60.00 P 0.00 0.00 0.00 3.28 -0.19 35 0 156 0
29APR26 62.50 P 4.50 4.51 4.50 4.53 -0.22 35 54 354 +54
29APR26 65.00 P 0.00 0.00 0.00 6.01 -0.27 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.83 -0.17 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.53 -0.38 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.62 -0.31 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.94 -0.36 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.19 -0.27 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.52 -0.65 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.86 -0.37 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.37 -0.33 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.86 -0.34 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.03 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.53 -0.02 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.65 -0.04 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.81 -0.05 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.96 -0.08 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.17 -0.08 36 0 10 0
29JUN26 50.00 P 1.40 1.40 1.40 1.37 -0.10 36 2 31 -2
29JUN26 52.50 P 0.00 0.00 0.00 2.01 -0.12 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.77 -0.17 35 0 43 0
29JUN26 57.50 P 0.00 0.00 0.00 3.79 -0.13 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.91 -0.18 35 0 32 0
29JUN26 62.50 P 0.00 0.00 0.00 6.28 -0.23 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 7.80 -0.28 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.42 -0.49 34 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.34 -0.24 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.35 -0.21 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.48 -0.15 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.56 -0.22 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.76 -0.23 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.99 -0.26 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.29 -0.27 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.67 -0.23 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.99 -0.29 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.37 -0.31 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.71 -0.38 33 0 0 0
29SEP26 44.00 P 1.30 1.30 1.30 1.14 -0.02 38 8 26 +6
29SEP26 45.00 P 0.00 0.00 0.00 1.33 -0.03 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 -0.03 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.76 -0.09 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.02 -0.10 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.30 -0.10 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 -0.12 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 -0.13 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.44 -0.17 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.57 -0.21 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.84 -0.23 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.29 -0.25 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.83 -0.30 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.50 -0.31 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.30 -0.24 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.17 -0.27 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.17 -0.24 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.21 -0.25 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.36 -0.20 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.50 -0.22 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.67 -0.24 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.86 -0.29 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.25 -0.17 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.54 -0.18 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.76 -0.27 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.76 -0.10 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 -0.13 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.33 -0.14 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.61 -0.14 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.90 -0.17 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.25 -0.17 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.13 -0.22 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.20 -0.22 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.38 -0.26 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.66 -0.28 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.11 -0.31 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.62 -0.36 37 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.30 -0.37 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.04 -0.40 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.91 -0.40 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.82 -0.42 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.85 -0.38 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.91 -0.37 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.08 -0.29 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.27 -0.24 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.45 -0.24 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.80 -0.10 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.04 -0.18 42 0 0 0
TOTAL PUT 182 9,803 +102
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$ 76.60
29JAN26 46.00 C 0.00 0.00 0.00 30.61 +1.05 222 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.61 +1.05 212 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.61 +1.05 202 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.61 +1.05 193 0 2 0
29JAN26 50.00 C 25.29 25.29 25.29 26.61 +1.05 183 1 1 0
29JAN26 52.50 C 0.00 0.00 0.00 24.11 +1.05 161 0 12 0
29JAN26 55.00 C 0.00 0.00 0.00 21.61 +1.05 139 0 3 0
29JAN26 57.50 C 17.13 17.13 17.13 19.11 +1.04 117 1 16 0
29JAN26 60.00 C 0.00 0.00 0.00 16.61 +1.04 96 0 44 0
29JAN26 62.50 C 0.00 0.00 0.00 14.11 +1.04 0 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 11.61 +1.02 0 0 59 0
29JAN26 67.50 C 0.00 0.00 0.00 9.11 +1.04 0 0 100 0
29JAN26 70.00 C 4.18 6.86 4.18 6.64 +1.01 61 77 149 -64
29JAN26 72.50 C 3.00 4.40 3.00 4.26 +0.94 57 50 202 -45
29JAN26 75.00 C 0.99 2.52 0.89 2.22 +0.51 55 301 604 -183
29JAN26 77.50 C 0.48 1.14 0.30 0.90 +0.24 56 330 732 -72
29JAN26 80.00 C 0.19 0.37 0.08 0.25 +0.06 56 483 1,342 -337
29JAN26 82.50 C 0.03 0.15 0.03 0.05 +0.01 56 104 349 -37
29JAN26 85.00 C 0.02 0.06 0.01 0.01 0.00 58 16 860 +1
29JAN26 87.50 C 0.01 0.01 0.01 0.01 0.00 72 41 956 +5
29JAN26 90.00 C 0.01 0.01 0.01 0.01 0.00 86 13 440 -8
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 141 0
29JAN26 95.00 C 0.02 0.03 0.02 0.01 0.00 111 4 180 -3
29JAN26 97.50 C 0.03 0.03 0.03 0.01 0.00 123 4 153 0
29JAN26 100.00 C 0.01 0.01 0.01 0.01 0.00 134 2 231 -2
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 150 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 166 0 56 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 185 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 185 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 204 0 43 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 213 0 152 0
30JAN26 52.50 C 0.00 0.00 0.00 24.11 +0.99 0 0 0 0
30JAN26 55.00 C 0.00 0.00 0.00 21.61 +0.78 0 0 0 0
30JAN26 57.50 C 0.00 0.00 0.00 19.11 +0.89 0 0 0 0
30JAN26 60.00 C 0.00 0.00 0.00 16.62 +1.05 98 0 0 0
30JAN26 62.50 C 0.00 0.00 0.00 14.11 +0.84 0 0 0 0
30JAN26 65.00 C 0.00 0.00 0.00 11.61 +0.82 0 0 0 0
30JAN26 67.50 C 0.00 0.00 0.00 9.15 +0.82 68 0 0 0
30JAN26 70.00 C 5.74 6.08 5.74 6.68 +0.82 57 5 5 +5
30JAN26 72.50 C 2.60 3.38 2.60 4.34 +0.70 53 8 6 +6
30JAN26 75.00 C 1.58 2.60 1.54 2.44 +0.58 54 43 72 +10
30JAN26 77.50 C 0.82 1.30 0.48 1.14 +0.32 55 41 28 +8
30JAN26 80.00 C 0.25 0.65 0.14 0.43 +0.15 55 76 57 +14
30JAN26 82.50 C 0.06 0.23 0.06 0.13 +0.05 55 41 64 +30
30JAN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 60 0
30JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 24.14 - 0 0 0 -
06FEB26 55.00 C 0.00 0.00 0.00 21.64 +0.81 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 19.15 +0.93 60 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 16.65 +1.05 48 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 14.17 +0.90 52 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 11.73 +0.80 53 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 9.21 +0.72 40 0 0 0
06FEB26 70.00 C 5.60 7.40 5.50 7.00 +0.87 47 5 4 +4
06FEB26 72.50 C 0.00 0.00 0.00 4.96 +0.72 46 0 0 0
06FEB26 75.00 C 1.95 3.50 1.95 3.32 +0.60 47 28 22 0
06FEB26 77.50 C 1.17 2.30 1.17 2.12 +0.46 49 33 18 -3
06FEB26 80.00 C 0.69 1.44 0.69 1.28 +0.37 50 69 71 +48
06FEB26 82.50 C 0.49 0.92 0.48 0.69 +0.23 50 13 7 +5
06FEB26 85.00 C 0.23 0.56 0.23 0.35 +0.14 50 10 13 +9
06FEB26 87.50 C 0.35 0.35 0.34 0.16 +0.07 50 2 4 +1
06FEB26 90.00 C 0.14 0.24 0.14 0.07 +0.03 50 25 24 +24
06FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 46.00 C 29.76 30.81 29.76 30.71 +0.98 0 25 51 +11
26FEB26 47.00 C 28.76 29.82 28.76 29.71 +0.94 0 30 49 +14
26FEB26 48.00 C 27.04 28.79 27.04 28.72 +0.99 55 15 10 +9
26FEB26 49.00 C 0.00 0.00 0.00 27.75 +1.00 65 0 0 0
26FEB26 50.00 C 25.40 25.40 25.40 26.73 +0.94 55 1 113 +1
26FEB26 52.50 C 0.00 0.00 0.00 24.27 +1.01 58 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 21.78 +0.92 52 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 19.33 +0.98 51 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 16.89 +1.02 48 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 14.45 +0.84 44 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 12.28 +1.00 47 0 54 0
26FEB26 67.50 C 9.39 9.80 9.39 9.93 +0.95 42 12 11 +8
26FEB26 70.00 C 6.40 8.20 6.40 7.99 +0.64 43 28 101 +8
26FEB26 72.50 C 4.82 5.45 4.82 6.33 +0.57 44 8 75 +8
26FEB26 75.00 C 3.75 5.10 3.75 5.02 +0.61 47 46 265 -3
26FEB26 77.50 C 3.18 4.00 2.76 3.84 +0.47 47 145 245 +20
26FEB26 80.00 C 2.45 3.13 2.04 2.91 +0.47 48 103 331 +67
26FEB26 82.50 C 1.60 2.57 1.56 2.10 +0.37 48 63 1,682 +13
26FEB26 85.00 C 1.47 1.86 1.23 1.48 +0.29 47 93 887 -37
26FEB26 87.50 C 0.95 1.50 0.95 1.02 +0.21 47 45 307 -2
26FEB26 90.00 C 0.72 1.17 0.71 0.69 +0.16 47 70 937 +9
26FEB26 92.50 C 0.94 0.94 0.94 0.46 +0.11 47 9 72 0
26FEB26 95.00 C 0.75 0.75 0.75 0.30 +0.08 47 8 193 -8
26FEB26 97.50 C 0.00 0.00 0.00 0.19 +0.05 47 0 34 0
26FEB26 100.00 C 0.28 0.48 0.28 0.12 +0.03 47 19 102 +2
26FEB26 102.50 C 0.31 0.38 0.26 0.08 +0.03 48 6 304 0
30MAR26 20.00 C 0.00 0.00 0.00 56.67 +0.84 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 55.78 +0.88 136 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 54.70 +0.85 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 53.74 +0.91 111 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 52.77 +0.81 116 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 51.73 +0.93 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 50.75 +0.91 98 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 49.76 +0.92 97 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 48.77 +0.89 96 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 47.79 +0.98 97 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 46.78 +0.92 90 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 45.80 +0.93 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 44.78 +0.93 80 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 43.91 +1.07 99 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 42.78 +0.90 70 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 41.75 +0.85 0 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 40.79 +0.94 66 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.85 +1.01 78 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.85 +0.94 74 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 37.80 +0.88 56 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 36.87 +0.95 71 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 35.83 +0.90 60 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 34.84 +0.85 59 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 33.86 +0.81 60 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 32.89 +0.88 61 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 31.90 +0.75 60 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 30.92 +0.94 59 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 29.96 +0.92 60 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 28.98 +0.89 58 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 28.00 +0.97 57 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 26.92 +0.81 48 0 145 0
30MAR26 52.50 C 24.10 24.10 24.10 24.57 +0.98 52 9 33 0
30MAR26 55.00 C 0.00 0.00 0.00 22.11 +0.82 48 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 19.75 +0.91 46 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 17.57 +0.98 48 0 290 0
30MAR26 62.50 C 0.00 0.00 0.00 15.33 +0.82 46 0 71 0
30MAR26 65.00 C 12.06 12.06 12.06 13.20 +0.79 44 1 106 +1
30MAR26 67.50 C 0.00 0.00 0.00 11.25 +0.66 44 0 450 0
30MAR26 70.00 C 8.90 8.90 8.90 9.61 +0.54 45 1 1,063 -1
30MAR26 72.50 C 0.00 0.00 0.00 8.12 +0.62 45 0 214 0
30MAR26 75.00 C 6.00 6.99 5.55 6.83 +0.51 46 84 934 -16
30MAR26 77.50 C 4.90 5.92 4.90 5.86 +0.55 48 27 207 +23
30MAR26 80.00 C 5.10 5.10 5.04 4.93 +0.62 49 8 785 -1
30MAR26 82.50 C 3.60 4.35 3.60 4.02 +0.55 49 2 160 0
30MAR26 85.00 C 2.84 3.69 2.84 3.25 +0.48 48 4 767 +1
30MAR26 87.50 C 2.65 3.03 2.62 2.61 +0.42 48 32 209 0
30MAR26 90.00 C 2.30 2.77 2.23 2.08 +0.36 48 80 1,070 +1
30MAR26 92.50 C 0.00 0.00 0.00 1.64 +0.30 48 0 272 0
30MAR26 95.00 C 1.95 2.10 1.95 1.29 +0.25 48 2 726 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.01 +0.21 48 0 105 0
30MAR26 100.00 C 1.13 1.57 1.13 0.78 +0.17 48 44 308 +20
30MAR26 102.50 C 1.12 1.32 1.12 0.60 +0.14 48 27 232 +20
30MAR26 105.00 C 1.00 1.01 1.00 0.46 +0.11 48 5 536 +1
30MAR26 107.50 C 0.00 0.00 0.00 0.35 +0.09 48 0 61 0
30MAR26 110.00 C 0.85 0.85 0.85 0.27 +0.07 48 5 55 0
30MAR26 112.50 C 0.72 0.72 0.72 0.20 +0.05 48 4 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.15 +0.04 48 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.12 +0.04 48 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 93 0
30MAR26 122.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 54 0
30MAR26 130.00 C 0.30 0.30 0.30 0.03 +0.01 49 2 82 0
30MAR26 132.50 C 0.31 0.31 0.31 0.02 +0.01 48 1 9 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 27.26 +0.87 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.88 +0.86 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.53 +0.80 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.21 +0.85 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.05 +0.82 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.99 +0.78 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.14 +0.76 45 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 12.50 +0.89 46 0 6 0
29APR26 70.00 C 0.00 0.00 0.00 10.75 +0.60 45 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 9.37 +0.60 45 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 8.19 +0.60 46 0 637 0
29APR26 77.50 C 6.12 7.25 6.12 7.17 +0.57 47 23 33 0
29APR26 80.00 C 5.75 6.34 5.49 6.25 +0.66 48 215 231 +176
29APR26 82.50 C 0.00 0.00 0.00 5.31 +0.61 48 0 62 0
29APR26 85.00 C 4.41 5.06 4.35 4.48 +0.54 48 21 640 +14
29APR26 87.50 C 3.64 4.46 3.64 3.77 +0.49 48 13 189 +2
29APR26 90.00 C 3.23 3.99 3.23 3.16 +0.44 48 33 96 -13
29APR26 92.50 C 3.03 3.54 3.03 2.63 +0.38 47 4 28 0
29APR26 95.00 C 3.17 3.17 3.07 2.19 +0.34 47 5 369 +5
29APR26 97.50 C 2.42 2.82 2.42 1.81 +0.30 47 14 22 +14
29APR26 100.00 C 2.17 2.17 2.16 1.49 +0.26 47 4 586 +4
29APR26 102.50 C 0.00 0.00 0.00 1.23 +0.23 47 0 17 0
29APR26 105.00 C 0.00 0.00 0.00 1.00 +0.19 47 0 0 0
29APR26 107.50 C 1.56 1.56 1.56 0.82 +0.16 47 15 75 0
29APR26 110.00 C 1.37 1.50 1.37 0.67 +0.14 47 46 32 +15
29APR26 112.50 C 0.00 0.00 0.00 0.54 +0.11 47 0 2 0
29APR26 115.00 C 1.20 1.25 1.20 0.44 +0.10 47 23 23 +23
29APR26 117.50 C 1.05 1.05 1.05 0.36 +0.09 47 2 6 +2
29APR26 120.00 C 0.00 0.00 0.00 0.29 +0.07 47 0 14 0
29APR26 122.50 C 0.00 0.00 0.00 0.23 +0.06 47 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.19 +0.05 47 0 28 0
29APR26 127.50 C 0.00 0.00 0.00 0.15 +0.04 47 0 12 0
29APR26 130.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 1 0
29APR26 132.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 75 0
29APR26 137.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 6 0
29APR26 140.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 47.24 +0.97 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.30 +1.02 77 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.32 +1.02 75 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 44.34 +0.98 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.36 +0.97 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.38 +0.97 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.36 +0.95 66 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.40 +0.97 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.50 +0.99 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.45 +0.97 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.48 +0.96 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.53 +0.85 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.59 +0.99 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.62 +0.94 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.62 +0.95 55 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.66 +0.89 53 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.71 +0.89 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.79 +0.93 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.85 +0.87 51 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 28.95 +0.95 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.97 +0.89 49 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 25.70 +0.88 47 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 23.46 +0.76 46 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 21.38 +0.79 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.38 +0.75 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 17.54 +0.72 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 15.81 +0.61 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 14.31 +0.62 45 0 194 0
29JUN26 70.00 C 11.13 11.13 11.13 12.93 +0.75 46 2 371 0
29JUN26 72.50 C 0.00 0.00 0.00 11.53 +0.45 46 0 357 0
29JUN26 75.00 C 10.19 10.19 10.19 10.42 +0.52 46 30 155 +17
29JUN26 77.50 C 8.70 8.70 8.70 9.43 +0.47 47 2 233 +2
29JUN26 80.00 C 7.50 8.70 7.40 8.56 +0.45 48 11 446 +2
29JUN26 82.50 C 0.00 0.00 0.00 7.59 +0.40 48 0 79 0
29JUN26 85.00 C 6.57 6.78 6.42 6.72 +0.37 48 9 212 +9
29JUN26 87.50 C 6.00 6.55 5.86 5.93 +0.32 48 12 198 +10
29JUN26 90.00 C 5.82 5.82 5.37 5.23 +0.29 48 4 397 +2
29JUN26 92.50 C 0.00 0.00 0.00 4.60 +0.26 48 0 270 0
29JUN26 95.00 C 0.00 0.00 0.00 4.04 +0.23 47 0 183 0
29JUN26 97.50 C 0.00 0.00 0.00 3.54 +0.20 47 0 47 0
29JUN26 100.00 C 3.63 4.40 3.63 3.10 +0.18 47 8 111 -2
29JUN26 102.50 C 0.00 0.00 0.00 2.72 +0.16 47 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 2.37 +0.14 47 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 2.07 +0.12 47 0 20 0
29JUN26 110.00 C 2.97 2.97 2.97 1.80 +0.10 47 1 22 +1
29JUN26 112.50 C 0.00 0.00 0.00 1.57 +0.09 47 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 1.37 +0.08 47 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 1.19 +0.07 47 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 1.03 +0.06 47 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.90 +0.06 47 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.78 +0.05 47 0 92 0
29JUN26 127.50 C 1.78 1.78 1.78 0.68 +0.04 47 1 30 0
29JUN26 130.00 C 1.80 1.80 1.80 0.59 +0.04 47 1 48 0
29JUN26 132.50 C 1.68 1.68 1.68 0.51 +0.03 47 1 56 0
29JUN26 135.00 C 1.44 1.44 1.44 0.44 +0.03 47 1 19 0
29JUN26 137.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.33 +0.02 47 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 38.22 +0.98 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.28 +0.96 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.31 +0.93 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.38 +0.92 53 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 34.48 +0.94 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.57 +0.94 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 32.67 +0.97 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.75 +0.92 49 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 30.86 +0.91 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.99 +0.90 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.13 +0.89 48 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 27.01 +0.82 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 25.00 +0.80 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 23.09 +0.72 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 21.36 +0.73 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 19.71 +0.68 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.14 +0.60 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 16.78 +0.64 46 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 15.47 +0.50 46 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 14.31 +0.56 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 13.26 +0.55 47 0 36 0
29SEP26 77.50 C 11.55 12.03 11.30 12.36 +0.48 48 5 42 -1
29SEP26 80.00 C 10.04 11.30 10.04 11.43 +0.48 48 2 353 0
29SEP26 82.50 C 0.00 0.00 0.00 10.46 +0.45 48 0 23 0
29SEP26 85.00 C 0.00 0.00 0.00 9.57 +0.42 48 0 69 0
29SEP26 87.50 C 9.30 9.30 9.30 8.74 +0.38 48 2 26 +2
29SEP26 90.00 C 0.00 0.00 0.00 7.98 +0.35 48 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 7.28 +0.32 48 0 51 0
29SEP26 95.00 C 0.00 0.00 0.00 6.64 +0.30 48 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 6.06 +0.28 48 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 5.52 +0.26 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 5.02 +0.23 48 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 4.57 +0.21 48 0 3 0
29SEP26 107.50 C 0.00 0.00 0.00 4.16 +0.19 48 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 3.79 +0.18 48 0 53 0
29SEP26 112.50 C 5.10 5.10 5.10 3.44 +0.16 48 1 7 -1
29SEP26 115.00 C 0.00 0.00 0.00 3.13 +0.15 48 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 2.85 +0.14 48 0 46 0
29SEP26 120.00 C 4.40 4.40 4.40 2.59 +0.12 48 1 51 +1
30DEC26 40.00 C 0.00 0.00 0.00 38.86 +0.94 53 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 37.98 +0.95 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.06 +0.92 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.17 +0.92 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.30 +0.92 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.46 +0.93 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 33.55 +0.87 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 32.73 +0.90 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.94 +0.93 48 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.10 +0.90 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.25 +0.83 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 28.38 +0.87 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.51 +0.81 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.75 +0.74 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.13 +0.75 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.62 +0.71 46 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 20.26 +0.73 47 0 121 0
30DEC26 67.50 C 0.00 0.00 0.00 18.89 +0.58 47 0 1 0
30DEC26 70.00 C 17.80 17.80 17.80 17.71 +0.58 47 1 6 +1
30DEC26 72.50 C 0.00 0.00 0.00 16.57 +0.59 47 0 5 0
30DEC26 75.00 C 15.25 15.25 15.25 15.54 +0.55 48 8 17 +8
30DEC26 77.50 C 0.00 0.00 0.00 14.55 +0.44 48 0 33 0
30DEC26 80.00 C 12.40 12.40 12.40 13.70 +0.49 48 1 8 -1
30DEC26 82.50 C 0.00 0.00 0.00 12.74 +0.46 48 0 0 0
30DEC26 85.00 C 11.30 12.20 11.00 11.84 +0.42 48 7 72 +3
30DEC26 87.50 C 0.00 0.00 0.00 11.01 +0.40 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.22 +0.37 48 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 9.50 +0.35 48 0 41 0
30DEC26 95.00 C 0.00 0.00 0.00 8.82 +0.33 48 0 49 0
30DEC26 97.50 C 0.00 0.00 0.00 8.19 +0.30 48 0 5 0
30DEC26 100.00 C 8.90 8.90 8.90 7.60 +0.28 48 2 22 +2
30DEC26 102.50 C 0.00 0.00 0.00 7.06 +0.27 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 6.55 +0.24 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 6.08 +0.23 48 0 0 0
30DEC26 110.00 C 7.20 7.20 7.20 5.64 +0.21 48 2 9 +2
30DEC26 112.50 C 0.00 0.00 0.00 5.24 +0.20 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.86 +0.18 48 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 4.51 +0.17 47 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 4.19 +0.16 47 0 28 0
TOTAL CALL 3,423 34,261 -115
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 251 0 16 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 242 0 18 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 232 0 115 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 92 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 213 0 101 0
29JAN26 52.50 P 0.02 0.02 0.02 0.01 0.00 191 2 151 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 169 0 193 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 197 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 576 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 2 798 0
29JAN26 65.00 P 0.01 0.02 0.01 0.01 0.00 89 54 927 +2
29JAN26 67.50 P 0.05 0.05 0.03 0.01 0.00 71 7 807 -7
29JAN26 70.00 P 0.16 0.16 0.04 0.02 -0.05 57 35 2,332 +15
29JAN26 72.50 P 0.38 0.61 0.12 0.14 -0.21 56 369 304 -154
29JAN26 75.00 P 1.00 1.80 0.54 0.61 -0.48 55 410 996 +5
29JAN26 77.50 P 2.66 3.48 1.74 1.74 -0.92 54 55 409 -11
29JAN26 80.00 P 5.28 5.28 4.28 3.55 -1.21 49 6 479 0
29JAN26 82.50 P 6.30 6.30 6.30 6.02 -0.96 68 4 41 0
29JAN26 85.00 P 0.00 0.00 0.00 8.46 -0.99 78 0 607 0
29JAN26 87.50 P 0.00 0.00 0.00 10.94 -1.03 90 0 15 -10
29JAN26 90.00 P 0.00 0.00 0.00 13.44 -1.03 106 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.92 -1.05 112 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.42 -1.04 125 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.94 -1.02 149 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.45 -1.01 167 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.94 -1.02 175 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.45 -1.01 193 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.94 -1.02 199 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.42 -1.04 197 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.94 -1.02 222 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.42 -1.04 218 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 40.92 -1.04 228 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 43.42 -1.04 238 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 3 0
30JAN26 70.00 P 0.22 0.23 0.09 0.06 -0.06 56 36 70 +20
30JAN26 72.50 P 0.52 0.80 0.27 0.25 -0.22 54 33 110 -1
30JAN26 75.00 P 1.75 1.75 0.78 0.81 -0.47 54 44 89 +14
30JAN26 77.50 P 3.60 3.60 1.93 2.02 -0.79 55 4 82 +3
30JAN26 80.00 P 0.00 0.00 0.00 3.76 -1.00 52 0 0 0
30JAN26 82.50 P 5.95 5.95 5.95 6.02 -1.18 56 1 0 -1
30JAN26 85.00 P 0.00 0.00 0.00 8.50 -0.97 70 0 0 0
30JAN26 87.50 P 0.00 0.00 0.00 10.94 -1.03 74 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 13.44 -1.03 87 0 0 0
30JAN26 92.50 P 0.00 0.00 0.00 15.94 -1.08 100 0 0 0
30JAN26 95.00 P 0.00 0.00 0.00 18.44 -1.02 111 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 20.94 -1.02 123 0 0 0
30JAN26 100.00 P 0.00 0.00 0.00 23.45 -1.01 137 0 0 0
30JAN26 102.50 P 0.00 0.00 0.00 25.96 -1.00 151 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
06FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 6 0
06FEB26 67.50 P 0.00 0.00 0.00 0.15 -0.05 49 0 0 0
06FEB26 70.00 P 0.70 0.70 0.31 0.40 -0.11 49 14 22 +8
06FEB26 72.50 P 1.45 1.45 0.75 0.89 -0.22 49 56 36 +25
06FEB26 75.00 P 2.26 2.30 1.55 1.70 -0.42 48 18 45 +17
06FEB26 77.50 P 0.00 0.00 0.00 3.00 -0.59 50 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 4.71 -0.72 52 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 6.70 -0.79 54 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 8.88 -0.91 57 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 11.19 -0.98 59 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 13.56 -1.05 61 1 1 +1
06FEB26 92.50 P 0.00 0.00 0.00 15.98 -1.04 62 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 18.44 -1.02 64 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 20.95 -1.06 72 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 23.45 -1.05 79 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 29 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
26FEB26 52.50 P 0.03 0.03 0.03 0.01 0.00 49 1 78 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 80 0
26FEB26 57.50 P 0.05 0.05 0.05 0.05 -0.02 46 5 269 +3
26FEB26 60.00 P 0.14 0.14 0.10 0.12 -0.03 47 234 736 -96
26FEB26 62.50 P 0.17 0.17 0.17 0.26 -0.04 47 1 299 -1
26FEB26 65.00 P 0.46 0.48 0.33 0.49 -0.09 46 20 422 +7
26FEB26 67.50 P 0.98 1.12 0.66 0.87 -0.14 46 84 618 +69
26FEB26 70.00 P 1.57 1.87 1.15 1.43 -0.20 46 358 1,452 +273
26FEB26 72.50 P 2.60 2.93 1.90 2.18 -0.31 46 16 245 +8
26FEB26 75.00 P 4.16 4.16 3.00 3.19 -0.48 46 17 520 -3
26FEB26 77.50 P 5.06 5.06 4.50 4.54 -0.61 47 28 198 +28
26FEB26 80.00 P 7.80 7.80 6.32 6.20 -0.50 49 5 120 +1
26FEB26 82.50 P 0.00 0.00 0.00 8.00 -0.71 50 0 20 0
26FEB26 85.00 P 0.00 0.00 0.00 9.96 -0.80 51 0 10 0
26FEB26 87.50 P 0.00 0.00 0.00 12.08 -0.87 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.33 -0.87 55 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 16.65 -1.02 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.96 -0.78 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.23 -0.94 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.73 -0.91 62 0 0 0
26FEB26 102.50 P 26.32 26.32 26.32 26.14 -0.94 63 10 22 -5
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30MAR26 36.00 P 0.02 0.02 0.02 0.01 0.00 65 6 171 -6
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 181 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30MAR26 40.00 P 0.03 0.03 0.03 0.01 0.00 57 5 91 -5
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 437 0
30MAR26 44.00 P 0.05 0.05 0.05 0.01 0.00 49 5 340 -5
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 0.00 48 0 107 0
30MAR26 50.00 P 0.09 0.09 0.08 0.07 0.00 48 7 634 +5
30MAR26 52.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 188 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 -0.01 47 0 774 0
30MAR26 57.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 430 0
30MAR26 60.00 P 0.62 0.62 0.49 0.65 -0.03 47 22 605 +6
30MAR26 62.50 P 0.91 0.91 0.73 1.00 -0.07 47 27 1,112 -13
30MAR26 65.00 P 1.44 1.44 1.16 1.48 -0.10 47 10 1,109 +7
30MAR26 67.50 P 2.40 2.40 1.80 2.11 -0.13 47 31 399 +1
30MAR26 70.00 P 3.20 3.40 2.52 2.88 -0.17 47 9 1,841 +6
30MAR26 72.50 P 3.65 3.65 3.65 3.83 -0.22 47 16 315 -1
30MAR26 75.00 P 4.91 5.04 4.91 4.93 -0.41 46 16 149 -3
30MAR26 77.50 P 0.00 0.00 0.00 6.34 -0.53 47 0 100 0
30MAR26 80.00 P 8.21 8.21 8.21 7.97 -0.57 49 15 178 +6
30MAR26 82.50 P 9.77 9.77 9.77 9.73 -0.54 50 4 168 +4
30MAR26 85.00 P 0.00 0.00 0.00 11.54 -0.59 51 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 13.48 -0.66 51 0 15 0
30MAR26 90.00 P 16.43 16.43 16.43 15.51 -0.75 52 5 14 +5
30MAR26 92.50 P 0.00 0.00 0.00 17.67 -0.78 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.90 -0.79 55 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.09 -0.90 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.53 -0.73 58 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 26.65 -0.97 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.20 -0.83 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.56 -0.85 61 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 33.93 -0.89 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.33 -0.74 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.74 -0.93 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.17 -0.79 64 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.60 -0.91 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.07 -0.89 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.57 -0.88 67 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.03 -0.99 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 53.55 -0.90 71 0 0 0
30MAR26 132.50 P 56.45 56.45 56.45 56.05 -0.90 73 15 15 +15
30MAR26 135.00 P 0.00 0.00 0.00 58.48 -0.97 72 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 60.99 -1.01 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.48 -0.97 75 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 0.00 47 0 71 0
29APR26 52.50 P 0.23 0.23 0.23 0.32 -0.01 47 15 18 +14
29APR26 55.00 P 0.44 0.44 0.44 0.51 -0.03 47 1 84 +1
29APR26 57.50 P 0.00 0.00 0.00 0.79 -0.04 47 0 147 0
29APR26 60.00 P 0.96 0.96 0.96 1.16 -0.05 46 1 230 +1
29APR26 62.50 P 1.37 1.45 1.37 1.64 -0.07 46 2 150 +1
29APR26 65.00 P 2.31 2.31 1.78 2.25 -0.10 46 4 230 0
29APR26 67.50 P 0.00 0.00 0.00 2.98 -0.15 46 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 3.83 -0.20 46 0 386 0
29APR26 72.50 P 4.59 4.65 4.59 4.84 -0.23 46 16 355 +7
29APR26 75.00 P 6.54 6.54 5.90 6.00 -0.40 46 16 1,116 0
29APR26 77.50 P 0.00 0.00 0.00 7.43 -0.48 46 0 79 0
29APR26 80.00 P 0.00 0.00 0.00 9.05 -0.56 48 0 66 0
29APR26 82.50 P 0.00 0.00 0.00 10.80 -0.51 49 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 12.59 -0.55 50 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 14.45 -0.59 50 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 16.42 -0.65 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.45 -0.73 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.61 -0.74 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.80 -0.82 53 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.09 -0.83 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.40 -0.84 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.79 -0.59 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.05 -0.73 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.41 -0.79 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 36.76 -0.80 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 39.04 -0.86 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 41.48 -0.82 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 43.93 -0.76 61 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 46.33 -0.79 62 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.70 -0.91 61 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.16 -0.86 62 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.61 -0.84 62 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.09 -0.86 64 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.50 -0.98 63 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.01 -0.99 65 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.48 -1.00 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 46 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 0.05 -0.01 48 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.05 47 0 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.05 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 -0.07 47 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.07 47 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.53 -0.07 46 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 -0.10 46 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 0.90 -0.12 46 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.26 -0.15 46 0 244 0
29JUN26 57.50 P 1.60 1.60 1.60 1.71 -0.20 46 1 201 0
29JUN26 60.00 P 1.73 1.73 1.73 2.24 -0.25 46 3 282 +3
29JUN26 62.50 P 2.86 2.86 2.36 2.91 -0.25 46 4 295 +3
29JUN26 65.00 P 3.18 3.18 3.18 3.67 -0.32 46 9 271 +9
29JUN26 67.50 P 0.00 0.00 0.00 4.51 -0.39 46 0 503 0
29JUN26 70.00 P 5.70 5.70 5.40 5.52 -0.41 46 5 1,471 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.59 -0.49 46 0 879 0
29JUN26 75.00 P 7.87 7.87 7.87 7.81 -0.50 46 1 928 0
29JUN26 77.50 P 0.00 0.00 0.00 9.30 -0.58 46 0 219 0
29JUN26 80.00 P 0.00 0.00 0.00 10.92 -0.59 47 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 12.66 -0.64 48 0 28 0
29JUN26 85.00 P 14.92 14.92 14.92 14.46 -0.65 49 15 34 +4
29JUN26 87.50 P 0.00 0.00 0.00 16.23 -0.78 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.11 -0.78 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 20.03 -0.85 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 22.08 -0.85 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 24.13 -0.89 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.30 -0.91 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.49 -0.91 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.73 -0.95 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.03 -0.80 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.35 -0.80 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.67 -0.71 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 39.99 -0.72 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 42.25 -0.77 57 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 44.61 -0.85 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 47.07 -0.63 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.46 -0.70 59 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.86 -0.69 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.08 -0.87 59 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 56.47 -0.95 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 58.87 -0.85 59 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 61.44 -0.82 61 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.86 -0.81 62 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.02 48 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.06 47 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.67 -0.08 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.09 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 -0.09 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.02 -0.09 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 -0.13 47 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 -0.13 47 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.46 -0.13 47 0 197 0
29SEP26 52.50 P 0.00 0.00 0.00 1.91 -0.18 47 0 179 0
29SEP26 55.00 P 1.85 1.85 1.85 2.45 -0.18 47 8 229 0
29SEP26 57.50 P 0.00 0.00 0.00 3.08 -0.24 47 0 191 0
29SEP26 60.00 P 0.00 0.00 0.00 3.77 -0.27 46 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 4.60 -0.31 46 0 581 0
29SEP26 65.00 P 0.00 0.00 0.00 5.47 -0.35 46 0 141 0
29SEP26 67.50 P 0.00 0.00 0.00 6.49 -0.39 46 0 23 0
29SEP26 70.00 P 7.80 7.80 7.80 7.55 -0.40 46 2 57 +2
29SEP26 72.50 P 0.00 0.00 0.00 8.73 -0.47 46 0 38 0
29SEP26 75.00 P 0.00 0.00 0.00 9.98 -0.47 46 0 138 0
29SEP26 77.50 P 0.00 0.00 0.00 11.41 -0.55 46 0 15 0
29SEP26 80.00 P 13.18 13.18 13.18 13.02 -0.60 47 2 43 0
29SEP26 82.50 P 14.87 14.87 14.87 14.78 -0.54 48 6 27 +6
29SEP26 85.00 P 0.00 0.00 0.00 16.56 -0.59 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 18.33 -0.66 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 20.24 -0.67 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 22.17 -0.72 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 24.08 -0.77 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 26.04 -0.84 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.11 -0.84 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 30.18 -0.85 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.28 -0.90 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.49 -0.90 52 0 4 0
29SEP26 110.00 P 0.00 0.00 0.00 36.70 -0.91 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 38.92 -0.86 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.21 -0.81 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.54 -0.78 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.70 -0.87 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.72 -0.08 47 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.09 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.09 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.07 -0.10 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.11 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.35 -0.13 47 0 20 0
30DEC26 46.00 P 1.15 1.15 1.15 1.52 -0.13 47 2 1 -2
30DEC26 47.00 P 0.00 0.00 0.00 1.68 -0.14 46 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.85 -0.16 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.05 -0.18 47 0 1 0
30DEC26 50.00 P 1.92 1.92 1.92 2.27 -0.18 46 1 9 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.20 46 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.49 -0.24 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 4.20 -0.27 46 0 12 0
30DEC26 60.00 P 4.90 4.90 4.90 5.04 -0.31 46 3 49 +2
30DEC26 62.50 P 5.35 5.35 5.35 5.93 -0.31 46 1 3 0
30DEC26 65.00 P 0.00 0.00 0.00 6.91 -0.38 46 0 24 0
30DEC26 67.50 P 0.00 0.00 0.00 7.98 -0.39 46 0 2 0
30DEC26 70.00 P 0.00 0.00 0.00 9.07 -0.47 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 10.33 -0.47 46 0 7 0
30DEC26 75.00 P 0.00 0.00 0.00 11.60 -0.48 46 0 26 0
30DEC26 77.50 P 0.00 0.00 0.00 13.06 -0.55 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 14.73 -0.52 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 16.37 -0.57 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 18.20 -0.52 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.95 -0.66 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.81 -0.67 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.75 -0.65 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.69 -0.78 50 0 2 0
30DEC26 97.50 P 0.00 0.00 0.00 27.62 -0.78 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.56 -0.81 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.60 -0.85 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.69 -0.85 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.78 -0.86 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.89 -0.89 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.09 -0.91 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.31 -0.85 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.54 -0.82 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.79 -0.76 53 0 0 0
TOTAL PUT 2,241 41,330 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 63.15
29JAN26 46.00 C 0.00 0.00 0.00 17.63 +1.63 310 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.64 +1.63 295 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.48 +1.47 252 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.49 +1.09 238 0 0 0
29JAN26 50.00 C 13.30 13.35 13.30 13.16 +1.15 106 125 375 -125
29JAN26 52.50 C 0.00 0.00 0.00 10.66 +0.86 84 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 8.16 +1.15 62 0 0 0
29JAN26 57.50 C 4.77 4.77 4.77 5.66 +1.09 42 15 30 +15
29JAN26 60.00 C 2.59 3.50 2.41 3.20 +0.93 42 27 330 0
29JAN26 62.50 C 0.50 1.22 0.50 1.12 +0.44 40 88 157 -44
29JAN26 65.00 C 0.10 0.31 0.10 0.19 +0.08 41 66 859 +11
29JAN26 67.50 C 0.01 0.04 0.01 0.02 +0.01 45 74 309 -70
29JAN26 70.00 C 0.01 0.01 0.01 0.01 0.00 59 96 471 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,278 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 483 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 320 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 563 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 149 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 151 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 163 0 236 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 176 0 156 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 188 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 199 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 211 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 221 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 232 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 242 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 252 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.63 +1.35 75 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.64 +1.16 72 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.48 +1.28 59 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.49 +1.09 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.33 +1.02 41 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 10.66 +0.80 0 0 0 0
26FEB26 55.00 C 8.13 9.04 8.03 8.24 +0.61 0 3 3 -1
26FEB26 57.50 C 0.00 0.00 0.00 6.43 +0.93 37 0 0 0
26FEB26 60.00 C 3.54 3.54 3.54 4.42 +0.66 34 1 75 +1
26FEB26 62.50 C 2.41 3.15 2.41 2.88 +0.51 34 60 213 +28
26FEB26 65.00 C 1.35 1.95 1.34 1.84 +0.39 35 79 502 -2
26FEB26 67.50 C 0.88 1.23 0.88 1.05 +0.24 35 106 438 +19
26FEB26 70.00 C 0.45 0.73 0.45 0.56 +0.14 35 86 676 +69
26FEB26 72.50 C 0.32 0.42 0.32 0.28 +0.08 35 20 368 +19
26FEB26 75.00 C 0.17 0.22 0.17 0.13 +0.03 35 45 634 -5
26FEB26 77.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 176 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 116 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 119 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.48 +1.34 49 0 3 0
30MAR26 44.00 C 0.00 0.00 0.00 19.84 +1.55 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.56 +0.72 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.63 +1.11 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.64 +1.07 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.57 +0.95 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.73 +1.33 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.79 +1.48 42 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 11.25 +0.62 34 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.52 +0.67 41 0 2 0
30MAR26 57.50 C 7.60 7.60 7.60 7.60 +0.70 39 1 1 +1
30MAR26 60.00 C 0.00 0.00 0.00 6.03 +0.65 40 0 253 0
30MAR26 62.50 C 0.00 0.00 0.00 4.68 +0.57 40 0 536 0
30MAR26 65.00 C 3.75 3.75 3.60 3.60 +0.46 41 17 518 +15
30MAR26 67.50 C 2.56 2.75 2.56 2.70 +0.39 41 8 717 +7
30MAR26 70.00 C 1.70 2.20 1.70 1.97 +0.31 41 21 1,679 +1
30MAR26 72.50 C 1.42 1.42 1.42 1.40 +0.23 41 30 313 0
30MAR26 75.00 C 0.00 0.00 0.00 0.98 +0.16 40 0 925 0
30MAR26 77.50 C 1.00 1.00 1.00 0.68 +0.12 40 1 63 0
30MAR26 80.00 C 0.70 0.73 0.70 0.46 +0.09 40 15 402 +15
30MAR26 82.50 C 0.52 0.52 0.52 0.31 +0.06 40 1 251 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 161 0
30MAR26 90.00 C 0.20 0.20 0.20 0.09 +0.02 41 1 186 0
30MAR26 92.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 17.63 +0.48 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.91 +0.79 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.69 +0.39 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.77 +0.86 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.86 +0.85 34 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.09 +0.87 40 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 9.86 +0.84 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.69 +1.01 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 6.90 +0.65 39 0 28 0
29APR26 62.50 C 0.00 0.00 0.00 5.60 +0.55 40 0 237 0
29APR26 65.00 C 0.00 0.00 0.00 4.52 +0.46 40 0 277 0
29APR26 67.50 C 3.67 3.67 3.67 3.61 +0.44 40 2 125 +2
29APR26 70.00 C 2.70 3.00 2.70 2.81 +0.36 40 5 119 +3
29APR26 72.50 C 0.00 0.00 0.00 2.16 +0.29 40 0 210 0
29APR26 75.00 C 1.96 1.96 1.96 1.64 +0.23 40 3 49 0
29APR26 77.50 C 0.00 0.00 0.00 1.24 +0.18 40 0 34 0
29APR26 80.00 C 1.15 1.15 1.15 0.92 +0.14 40 5 63 0
29APR26 82.50 C 0.00 0.00 0.00 0.68 +0.10 40 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.50 +0.08 40 0 197 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 +0.07 40 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.76 +0.80 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.98 +0.27 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.22 +0.38 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.21 +0.34 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.58 +1.19 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.77 +0.41 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.93 +1.19 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.24 +0.50 40 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 9.74 +0.81 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 8.38 +0.76 41 0 18 0
29JUN26 62.50 C 6.28 6.87 6.28 7.15 +0.68 41 23 63 -7
29JUN26 65.00 C 5.60 5.60 5.60 6.49 +1.00 44 1 35 +1
29JUN26 67.50 C 0.00 0.00 0.00 5.50 +0.91 43 0 50 0
29JUN26 70.00 C 4.23 4.25 4.23 4.62 +0.81 43 20 2,068 +5
29JUN26 72.50 C 0.00 0.00 0.00 3.72 +0.59 42 0 233 0
29JUN26 75.00 C 0.00 0.00 0.00 3.19 +0.62 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 2.71 +0.60 43 0 40 0
29JUN26 80.00 C 2.04 2.04 2.04 2.26 +0.56 43 2 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.85 +0.46 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.55 +0.43 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 1.26 +0.36 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 1.05 +0.33 43 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.84 +0.28 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.70 +0.25 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.56 +0.19 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.47 +0.18 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.38 +0.15 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.31 +0.13 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.25 +0.10 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.20 +0.08 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 +0.08 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 19.08 +1.11 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.55 +1.13 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.79 +1.11 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.09 +1.16 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.00 +0.63 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.44 +0.67 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.10 +0.84 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.64 +0.72 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.40 +0.68 42 0 15 0
29SEP26 62.50 C 8.81 8.81 8.81 9.25 +0.61 42 1 2 +1
29SEP26 65.00 C 0.00 0.00 0.00 8.78 +1.11 45 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 7.34 +0.53 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 6.51 +0.54 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 5.80 +0.55 43 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 5.18 +0.60 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.63 +0.62 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 4.14 +0.65 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 3.70 +0.65 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 3.26 +0.60 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.88 +0.59 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 2.50 +0.49 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 2.22 +0.49 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.94 +0.43 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.69 +0.38 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.46 +0.34 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 1.31 +0.33 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 1.11 +0.26 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 +0.31 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.88 +0.26 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.74 +0.21 44 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 20.64 +1.18 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.47 +0.68 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.05 +0.93 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.41 +0.99 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.40 +0.61 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.79 +0.59 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.69 +0.84 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.01 +0.44 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.11 +0.70 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.98 +0.62 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.96 +0.52 43 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 8.94 +0.40 42 0 140 0
30DEC26 70.00 C 8.10 8.10 8.10 8.08 +0.31 42 1 43 +1
30DEC26 72.50 C 0.00 0.00 0.00 7.25 +0.29 42 0 33 0
30DEC26 75.00 C 0.00 0.00 0.00 6.53 +0.23 42 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 5.87 +0.22 42 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 5.24 +0.16 42 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 4.73 +0.15 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.22 +0.14 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.78 +0.10 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.40 +0.09 42 0 31 0
TOTAL CALL 1,049 25,606 -40
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 22 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 71 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 18 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 143 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 260 0
29JAN26 60.00 P 0.22 0.22 0.05 0.04 -0.19 42 149 590 +30
29JAN26 62.50 P 1.01 1.15 0.40 0.51 -0.66 42 158 1,161 -59
29JAN26 65.00 P 2.57 2.90 2.04 2.09 -1.03 46 8 1,244 -4
29JAN26 67.50 P 5.06 5.06 4.12 4.49 -1.03 68 16 585 -16
29JAN26 70.00 P 0.00 0.00 0.00 6.85 -1.39 0 0 476 0
29JAN26 72.50 P 11.00 11.00 11.00 9.35 -1.15 0 4 15 0
29JAN26 75.00 P 11.71 11.71 11.71 11.85 -1.23 0 5 272 0
29JAN26 77.50 P 0.00 0.00 0.00 14.63 -1.14 185 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 16.85 -1.36 0 0 45 0
29JAN26 82.50 P 0.00 0.00 0.00 19.35 -1.15 0 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 21.85 -1.15 0 0 15 0
29JAN26 87.50 P 0.00 0.00 0.00 24.76 -0.76 286 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 26.85 -1.19 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 29.35 -1.81 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 32.14 -0.91 317 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.40 -1.82 258 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 36.85 -1.69 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.35 -1.15 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.85 -1.18 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.35 -1.16 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.85 -1.19 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.35 -1.15 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 126 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 197 0
26FEB26 52.50 P 0.14 0.14 0.14 0.07 -0.05 35 1 174 0
26FEB26 55.00 P 0.42 0.42 0.29 0.21 -0.14 34 23 485 +15
26FEB26 57.50 P 0.80 0.96 0.59 0.55 -0.26 35 24 622 +5
26FEB26 60.00 P 1.60 1.73 1.07 1.18 -0.42 35 63 1,080 +15
26FEB26 62.50 P 2.34 2.56 1.95 2.16 -0.57 35 59 945 +46
26FEB26 65.00 P 4.05 4.05 3.60 3.60 -0.68 36 2 496 +2
26FEB26 67.50 P 0.00 0.00 0.00 5.38 -0.74 37 0 644 0
26FEB26 70.00 P 0.00 0.00 0.00 7.48 -0.81 39 0 235 0
26FEB26 72.50 P 0.00 0.00 0.00 9.79 -1.13 42 0 85 0
26FEB26 75.00 P 11.84 11.84 11.84 11.89 -1.19 34 5 41 +5
26FEB26 77.50 P 0.00 0.00 0.00 14.78 -0.99 56 0 23 0
26FEB26 80.00 P 0.00 0.00 0.00 16.85 -1.36 0 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 19.73 -0.77 66 0 15 0
26FEB26 85.00 P 0.00 0.00 0.00 21.85 -1.15 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.76 -0.81 77 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.25 -0.79 82 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.35 -1.81 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.14 -0.91 87 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.42 -1.80 77 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 36.85 -1.69 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 0.18 -0.07 40 0 27 0
30MAR26 49.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 56 0
30MAR26 50.00 P 0.44 0.44 0.44 0.33 -0.11 40 10 198 -10
30MAR26 52.50 P 0.89 0.89 0.89 0.64 -0.16 40 15 288 +15
30MAR26 55.00 P 1.37 1.37 1.20 1.10 -0.24 41 25 267 +22
30MAR26 57.50 P 2.08 2.18 1.73 1.77 -0.28 41 273 586 +227
30MAR26 60.00 P 3.20 3.23 2.50 2.65 -0.38 40 51 834 +8
30MAR26 62.50 P 3.58 3.73 3.58 3.73 -0.55 40 6 1,193 0
30MAR26 65.00 P 5.02 5.12 5.02 5.20 -0.58 41 25 784 +15
30MAR26 67.50 P 7.10 7.10 7.10 6.84 -0.71 42 2 421 -1
30MAR26 70.00 P 0.00 0.00 0.00 8.72 -0.75 43 0 1,484 0
30MAR26 72.50 P 0.00 0.00 0.00 10.65 -0.38 43 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 12.91 -1.01 45 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 15.14 -0.69 47 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 17.48 -1.22 49 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 19.86 -1.32 51 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 22.20 -0.91 51 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 24.76 -0.81 56 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 27.25 -0.79 60 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.39 -1.77 50 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 32.14 -1.08 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.42 -1.80 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.06 -1.48 67 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.45 -1.08 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.21 -0.82 77 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.49 -1.23 72 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.40 -0.64 88 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.87 -0.63 90 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.25 -0.75 89 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.70 -1.22 90 0 0 0
29APR26 46.00 P 0.39 0.39 0.39 0.25 -0.07 40 1 3 +1
29APR26 47.00 P 0.00 0.00 0.00 0.32 -0.09 40 0 2 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 -0.11 40 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.13 40 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.65 -0.15 40 0 443 0
29APR26 52.50 P 0.00 0.00 0.00 1.08 -0.17 40 0 255 0
29APR26 55.00 P 1.70 1.70 1.61 1.63 -0.21 40 22 51 +22
29APR26 57.50 P 2.36 2.36 2.32 2.32 -0.38 39 10 164 0
29APR26 60.00 P 3.70 3.70 3.32 3.33 -0.42 39 3,036 3,434 +3,036
29APR26 62.50 P 4.49 4.49 4.49 4.49 -0.51 39 9 343 +9
29APR26 65.00 P 5.89 5.89 5.89 5.89 -0.63 40 11 108 +11
29APR26 67.50 P 0.00 0.00 0.00 7.58 -0.66 41 0 110 0
29APR26 70.00 P 0.00 0.00 0.00 9.42 -0.69 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 11.08 -0.93 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.30 -0.89 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.60 -1.03 45 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.79 -0.91 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.86 -1.32 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.41 -1.36 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.76 -1.33 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.25 -0.88 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.79 -1.37 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.56 -0.66 62 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 34.67 -1.55 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.22 -1.32 61 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.69 -0.84 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.21 -0.82 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.79 -0.93 70 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.40 -1.10 74 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 0.00 42 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 -0.01 42 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.05 -0.01 42 0 36 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 +0.01 42 0 18 0
29JUN26 49.00 P 1.31 1.31 1.31 1.44 +0.03 42 15 77 +15
29JUN26 50.00 P 0.00 0.00 0.00 1.64 +0.02 42 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 +0.02 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.09 0.00 42 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 4.03 -0.05 42 0 275 0
29JUN26 60.00 P 0.00 0.00 0.00 5.11 -0.15 41 0 3,185 0
29JUN26 62.50 P 6.76 6.76 6.76 6.31 -0.30 41 15 718 0
29JUN26 65.00 P 7.87 7.87 7.87 7.69 -0.43 41 2 218 +2
29JUN26 67.50 P 0.00 0.00 0.00 9.22 -0.56 41 0 137 0
29JUN26 70.00 P 0.00 0.00 0.00 11.31 +0.06 44 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 13.18 +0.05 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 14.57 -0.90 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.45 -1.36 40 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 18.68 -1.05 42 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.36 -0.14 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.58 -0.69 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.00 -0.71 50 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.66 -1.00 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.52 -0.64 51 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.56 -0.83 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.95 -1.27 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.22 -1.32 48 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 39.86 -0.77 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.21 -0.88 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.79 -0.93 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.40 -1.10 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.87 -0.72 60 0 0 0
29SEP26 46.00 P 1.81 1.81 1.81 1.88 0.00 43 1 8 +1
29SEP26 47.00 P 0.00 0.00 0.00 2.10 -0.01 43 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 +0.01 43 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.65 +0.03 43 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 +0.01 43 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 3.75 +0.01 43 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.68 -0.02 43 0 41 0
29SEP26 57.50 P 0.00 0.00 0.00 5.72 -0.08 43 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 6.90 -0.17 43 0 851 0
29SEP26 62.50 P 8.56 8.56 8.56 8.14 -0.29 43 15 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.56 -0.38 42 0 1,073 0
29SEP26 67.50 P 0.00 0.00 0.00 11.02 -0.52 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.71 -0.61 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.49 -0.64 43 0 77 0
29SEP26 75.00 P 0.00 0.00 0.00 16.31 -0.85 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 18.55 -0.43 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 20.23 -0.77 43 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 22.40 -0.71 44 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.51 -0.74 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.60 -0.87 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.00 -0.82 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.43 -0.65 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.43 -0.33 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.84 -0.65 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.15 -0.70 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.46 -0.96 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.77 -0.73 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.79 -1.33 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.40 -1.16 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.87 -0.87 50 0 0 0
30DEC26 46.00 P 2.55 2.55 2.49 2.49 -0.36 42 4 20 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 -0.18 42 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 -0.21 42 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.17 -0.42 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.72 -0.21 42 0 67 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 -0.27 42 0 2 0
30DEC26 55.00 P 6.02 6.02 6.02 5.59 -0.31 42 15 24 +14
30DEC26 57.50 P 0.00 0.00 0.00 6.39 -0.69 40 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 7.61 -0.77 40 0 55 0
30DEC26 62.50 P 0.00 0.00 0.00 9.34 -0.44 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.28 -1.03 40 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 12.40 -0.56 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.93 -0.73 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 15.62 -0.83 42 0 45 0
30DEC26 75.00 P 0.00 0.00 0.00 17.68 -0.47 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.58 -0.61 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.52 -0.68 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.57 -0.87 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.38 -1.19 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.76 -0.90 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.95 -0.60 46 0 20 0
TOTAL PUT 4,080 34,059 +3,426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.80
29JAN26 14.00 C 0.00 0.00 0.00 6.83 +0.11 266 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.33 +0.11 245 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.83 +0.11 225 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.33 +0.11 205 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.83 +0.11 186 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.33 +0.11 167 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.80 +0.08 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.80 +0.08 0 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.30 +0.08 0 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.80 +0.08 0 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.30 +0.07 0 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.81 +0.07 29 0 304 0
29JAN26 21.00 C 0.05 0.05 0.05 0.10 +0.01 29 3 189 -3
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 255 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.85 +0.08 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.36 +0.07 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.89 +0.07 22 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.45 +0.06 22 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.06 +0.08 22 0 292 0
26FEB26 21.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 352 0
26FEB26 22.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 136 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 0.00 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 8.35 +0.01 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.84 +0.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.34 -0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.35 -0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.88 +0.06 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.39 +0.06 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.88 +0.04 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.42 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.92 -0.02 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.42 +0.08 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.95 +0.07 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.50 +0.06 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.08 +0.06 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.73 +0.07 25 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 1.37 +0.08 25 0 423 0
30MAR26 21.00 C 0.00 0.00 0.00 0.82 +0.07 25 0 404 0
30MAR26 22.00 C 0.42 0.42 0.42 0.44 +0.03 25 3 320 +3
30MAR26 23.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.95 +0.07 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.46 +0.01 33 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.98 +0.01 32 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.50 +0.02 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.02 +0.04 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.51 +0.07 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.07 +0.07 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.65 +0.06 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.26 +0.06 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.90 +0.06 25 0 34 0
29APR26 20.00 C 0.00 0.00 0.00 1.59 +0.07 25 0 141 0
29APR26 21.00 C 0.00 0.00 0.00 1.04 +0.05 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.66 +0.03 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 2 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 0.00 25 0 3 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 7.49 +0.01 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.02 +0.07 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.52 +0.05 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.04 +0.05 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.58 +0.07 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.10 +0.06 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.64 +0.06 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.19 +0.05 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.75 +0.06 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 +0.06 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.83 +0.06 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.46 +0.05 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 +0.05 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.81 +0.04 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.30 +0.02 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 0.00 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 +0.01 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 7.51 +0.02 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.02 +0.06 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.52 +0.04 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.07 +0.02 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.60 +0.07 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.13 +0.06 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.67 +0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.23 +0.05 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.82 +0.13 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.33 +0.07 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 +0.06 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.60 +0.05 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 +0.05 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 +0.04 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.50 0.00 25 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.07 +0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.61 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.17 +0.05 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.73 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.33 +0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.93 +0.17 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.46 +0.07 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.18 +0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.50 +0.05 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 +0.05 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.01 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.40 +0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 +0.02 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.01 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
TOTAL CALL 6 5,294 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 177 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 108 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 167 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 422 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 241 0
29JAN26 21.00 P 0.00 0.00 0.00 0.29 -0.10 28 0 263 0
29JAN26 22.00 P 0.00 0.00 0.00 1.20 -0.08 0 0 6 0
29JAN26 23.00 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.20 -0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.20 -0.10 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.20 -0.10 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 109 0
26FEB26 20.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.63 -0.07 22 0 175 0
26FEB26 22.00 P 0.00 0.00 0.00 1.32 -0.07 22 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.21 -0.08 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.24 -0.08 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.24 -0.08 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.24 -0.07 54 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.24 -0.07 60 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.24 -0.07 66 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.24 -0.07 71 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 35 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 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 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 131 0
30MAR26 21.00 P 0.00 0.00 0.00 0.89 -0.08 24 0 65 0
30MAR26 22.00 P 0.00 0.00 0.00 1.59 -0.05 26 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 2.33 -0.07 24 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.23 -0.07 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.24 -0.08 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.24 -0.08 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.24 -0.07 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.24 -0.07 45 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.24 -0.07 49 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.24 -0.07 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 25 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 9 0
29APR26 19.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.65 -0.03 25 0 100 0
29APR26 21.00 P 0.00 0.00 0.00 1.09 -0.05 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.70 -0.06 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.45 -0.06 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.30 -0.07 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.24 -0.08 26 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.24 -0.08 31 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.24 -0.07 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.24 -0.07 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.24 -0.07 42 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.24 -0.07 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 25 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 0.00 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.02 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 -0.02 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.78 -0.03 25 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.96 -0.03 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.21 0.00 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.73 -0.02 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.41 -0.06 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.17 -0.07 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.96 -0.11 24 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.85 -0.05 24 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.76 -0.02 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.71 -0.02 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.68 -0.06 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.62 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.69 -0.02 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.26 -0.01 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.49 -0.01 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.03 -0.01 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.76 -0.05 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.06 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.23 +0.05 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.04 -0.02 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.93 -0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.84 -0.07 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.78 -0.06 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.74 -0.07 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.71 -0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.01 25 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 0.00 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.02 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 0.00 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 0.00 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 0.00 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.56 -0.05 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 +0.01 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 +0.02 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.00 -0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.90 -0.02 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.83 -0.05 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 -0.04 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.73 -0.05 25 0 0 0
TOTAL PUT 0 4,872 0
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$ 0.99
30MAR26 0.55 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.35 -0.03 69 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.26 -0.03 63 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.21 -0.04 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.14 -0.03 54 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
30MAR26 1.00 C 0.08 0.08 0.08 0.09 -0.02 56 5 220 +5
30MAR26 1.05 C 0.00 0.00 0.00 0.07 -0.02 56 0 290 0
30MAR26 1.10 C 0.00 0.00 0.00 0.05 -0.02 54 0 396 0
30MAR26 1.15 C 0.00 0.00 0.00 0.04 -0.02 56 0 45 0
30MAR26 1.20 C 0.02 0.02 0.02 0.03 -0.01 56 12 232 +12
30MAR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 61 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 49 0 428 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 522 0
30MAR26 1.40 C 0.01 0.01 0.01 0.01 0.00 58 10 344 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 326 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 66 386 1,210 +386
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 70 0 147 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 74 0 109 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 559 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30MAR26 1.80 C 0.01 0.01 0.01 0.01 0.00 87 301 954 +300
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 363 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 93 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 460 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 104 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 108 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 125 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
TOTAL CALL 714 8,048 +703
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 0.00 67 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 0.00 64 0 448 0
30MAR26 0.95 P 0.00 0.00 0.00 0.08 0.00 63 0 170 0
30MAR26 1.00 P 0.13 0.13 0.12 0.10 0.00 59 8 338 +3
30MAR26 1.05 P 0.00 0.00 0.00 0.13 0.00 59 0 229 0
30MAR26 1.10 P 0.00 0.00 0.00 0.17 +0.01 64 0 773 0
30MAR26 1.15 P 0.00 0.00 0.00 0.20 +0.01 59 0 1,121 0
30MAR26 1.20 P 0.00 0.00 0.00 0.24 +0.02 60 0 521 0
30MAR26 1.25 P 0.00 0.00 0.00 0.28 +0.02 58 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.32 +0.01 54 0 611 0
30MAR26 1.35 P 0.00 0.00 0.00 0.37 +0.02 59 0 139 0
30MAR26 1.40 P 0.00 0.00 0.00 0.42 +0.03 64 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.46 +0.02 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.51 +0.02 0 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.56 +0.03 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.61 +0.03 0 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.66 +0.03 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.76 +0.03 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.81 +0.03 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.86 +0.03 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.91 +0.03 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.96 +0.03 0 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.41 +0.03 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.21 +0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 59 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.18 0.00 59 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 0.00 58 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 +0.01 58 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 +0.01 56 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 +0.02 60 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 +0.02 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 +0.01 56 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 +0.02 58 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 +0.02 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
TOTAL PUT 8 8,447 +3
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$ 75.35
29JAN26 46.00 C 0.00 0.00 0.00 29.36 +0.96 215 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 28.43 +0.30 296 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 27.88 +1.52 405 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 26.44 +1.06 277 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 25.61 +1.24 321 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 23.30 +1.44 325 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.45 +1.14 214 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.93 +1.04 180 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.42 +1.02 152 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 13.25 +1.43 187 0 152 0
29JAN26 65.00 C 0.00 0.00 0.00 10.36 +1.04 0 0 163 0
29JAN26 67.50 C 0.00 0.00 0.00 7.94 +1.09 86 0 197 0
29JAN26 70.00 C 4.78 4.78 4.78 5.36 +1.05 0 7 64 0
29JAN26 72.50 C 2.43 2.46 2.43 2.89 +0.90 30 13 107 -13
29JAN26 75.00 C 0.63 0.81 0.63 0.84 +0.33 28 77 106 +44
29JAN26 77.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 69 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 52 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 29.51 +0.92 75 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 28.77 +0.64 97 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.88 +1.46 99 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.96 +1.36 99 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.98 +0.86 96 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 23.30 +1.37 78 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.48 +0.99 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.95 +0.60 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.63 +1.15 45 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 13.25 +0.93 43 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 10.60 +1.08 29 0 51 0
26FEB26 67.50 C 7.90 7.90 7.90 8.17 +1.17 26 8 248 0
26FEB26 70.00 C 5.31 5.31 5.31 5.63 +0.81 17 8 185 -8
26FEB26 72.50 C 3.43 3.43 3.43 3.72 +0.69 21 13 80 +13
26FEB26 75.00 C 0.00 0.00 0.00 2.22 +0.57 22 0 16 0
26FEB26 77.50 C 1.04 1.10 1.04 1.19 +0.37 23 24 31 +21
26FEB26 80.00 C 0.00 0.00 0.00 0.54 +0.20 22 0 42 0
26FEB26 82.50 C 0.00 0.00 0.00 0.21 +0.08 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.61 +0.90 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 30.04 +1.45 77 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.77 +0.64 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.88 +0.91 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.13 +1.44 71 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.06 +0.94 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.30 +1.09 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.07 +1.54 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.43 +1.08 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.73 +1.05 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.25 +0.72 25 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.90 +0.82 25 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 8.57 +0.80 23 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 6.39 +0.87 21 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 4.54 +0.69 21 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 3.05 +0.56 21 0 24 0
30MAR26 77.50 C 0.00 0.00 0.00 1.96 +0.46 21 0 90 0
30MAR26 80.00 C 0.00 0.00 0.00 1.16 +0.27 21 0 2 0
30MAR26 82.50 C 0.00 0.00 0.00 0.67 +0.20 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.35 +0.11 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.17 +0.06 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.04 +1.16 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.96 +0.83 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.00 +1.03 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.13 +1.44 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 26.09 +0.97 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 23.30 +1.05 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.07 +1.41 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.43 +1.08 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.77 +1.09 27 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.26 +0.73 21 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 10.90 +0.74 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 8.59 +0.71 21 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 6.52 +0.76 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 4.83 +0.76 22 0 6 0
29APR26 75.00 C 0.00 0.00 0.00 3.30 +0.56 21 0 15 0
29APR26 77.50 C 0.00 0.00 0.00 2.17 +0.43 21 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 1.37 +0.33 21 0 31 0
29APR26 82.50 C 0.00 0.00 0.00 0.81 +0.22 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.46 +0.14 21 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.25 +0.08 21 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 0.13 +0.05 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.04 +1.16 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.96 +0.83 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.02 +1.05 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.13 +1.44 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.09 +0.97 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.30 +1.05 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.07 +1.41 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.43 +1.02 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.77 +0.84 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.56 +1.03 27 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.90 +0.68 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.84 +0.83 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.69 +0.63 19 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.99 +0.55 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 3.71 +0.56 20 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 2.60 +0.43 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.79 +0.34 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.20 +0.25 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.78 +0.17 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.49 +0.10 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 +0.06 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 +0.05 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.04 +1.16 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.96 +0.83 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.02 +1.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.13 +1.44 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.09 +0.97 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.30 +1.02 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.07 +1.41 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.43 +1.02 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.95 +0.94 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.87 +1.34 25 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 11.59 +1.21 23 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 9.13 +0.83 19 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 7.45 +0.58 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.03 +0.49 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.83 +0.56 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.82 +0.49 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.99 +0.41 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.31 +0.34 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.77 +0.27 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 +0.21 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.99 +0.16 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.74 +0.14 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.54 +0.11 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 30.04 +0.87 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.96 +0.83 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.02 +1.05 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.13 +1.28 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.09 +0.97 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.30 +0.96 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 21.07 +1.33 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.62 +1.17 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.95 +0.85 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.04 +1.16 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 11.99 +1.10 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.95 +0.86 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 8.38 +0.83 20 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 6.78 +0.51 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.60 +0.46 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.58 +0.37 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.71 +0.30 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.96 +0.23 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.36 +0.21 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.87 +0.17 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.46 +0.13 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.15 +0.12 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.90 +0.09 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.69 +0.06 20 0 0 0
TOTAL CALL 150 2,416 +57
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 54 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 392 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 204 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.18 30 0 31 0
29JAN26 75.00 P 0.84 0.84 0.66 0.51 -0.73 30 26 8 -24
29JAN26 77.50 P 2.83 2.83 2.39 2.29 -1.05 35 25 19 +4
29JAN26 80.00 P 4.85 4.85 4.85 4.74 -0.96 54 7 22 +7
29JAN26 82.50 P 0.00 0.00 0.00 7.15 -1.05 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 9.65 -1.05 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 12.38 -0.82 134 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 14.65 -1.05 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 17.18 -1.02 126 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 19.65 -1.43 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 22.18 -1.02 153 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.30 -0.13 23 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.75 -0.30 22 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 1.73 -0.49 22 0 12 0
26FEB26 77.50 P 0.00 0.00 0.00 3.23 -0.72 23 0 15 0
26FEB26 80.00 P 0.00 0.00 0.00 5.18 -0.84 25 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 7.24 -0.99 22 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.65 -1.05 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.38 -1.02 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.09 -0.61 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.18 -1.02 38 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.65 -1.43 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.18 -1.02 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.32 -0.10 22 0 42 0
30MAR26 70.00 P 0.00 0.00 0.00 0.72 -0.19 22 0 10 0
30MAR26 72.50 P 1.70 1.70 1.70 1.41 -0.28 22 15 41 +15
30MAR26 75.00 P 0.00 0.00 0.00 2.41 -0.43 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 3.80 -0.64 22 0 15 0
30MAR26 80.00 P 0.00 0.00 0.00 5.59 -0.85 22 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.31 -1.11 18 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.76 -1.30 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 12.52 -0.88 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.09 -0.61 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.46 -1.03 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.65 -1.43 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.79 -0.73 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
29APR26 65.00 P 0.57 0.57 0.57 0.47 -0.10 21 15 30 +15
29APR26 67.50 P 0.99 0.99 0.99 0.92 -0.19 21 15 30 +15
29APR26 70.00 P 0.00 0.00 0.00 1.62 -0.25 21 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.57 -0.36 21 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 3.86 -0.48 21 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 5.44 -0.67 20 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.30 -1.12 20 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.18 -0.93 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.04 -0.35 26 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.08 -0.66 22 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.09 -1.63 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.93 -1.46 24 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.12 -1.37 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.79 -1.12 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 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 22 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.40 -0.11 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.77 -0.15 20 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.31 -0.26 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.12 -0.30 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.18 -0.25 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.46 -0.40 20 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.90 -0.90 19 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.74 -0.68 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.85 -0.94 20 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.04 -0.58 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.11 -0.84 19 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.92 -0.87 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.95 -1.44 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.40 -1.12 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.23 -0.68 30 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 0.01 -0.01 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.06 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 -0.10 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 -0.13 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.56 -0.19 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.28 -0.27 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.20 -0.35 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.33 -0.43 21 0 0 0
29SEP26 75.00 P 6.04 6.04 5.90 5.67 -0.48 22 18 15 +12
29SEP26 77.50 P 0.00 0.00 0.00 7.21 -0.46 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 8.93 -0.68 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.38 -1.22 20 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.37 -1.35 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.60 -1.36 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.92 -0.98 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.95 -1.44 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.96 -0.65 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.23 -0.72 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.04 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.09 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.51 -0.13 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.82 -0.19 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.26 -0.26 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.86 -0.33 20 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.62 -0.41 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.56 -0.50 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.70 -0.53 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.03 -0.51 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.54 -0.71 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.96 -0.96 20 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.07 -0.69 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.73 -1.02 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.66 -1.30 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.45 -0.63 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.65 -0.74 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.96 -0.65 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.33 -0.73 24 0 0 0
TOTAL PUT 121 2,445 +44
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$ 607.00
29JAN26 450.00 C 155.45 155.45 155.45 158.59 +7.97 233 50 997 -50
29JAN26 460.00 C 0.00 0.00 0.00 148.18 +7.26 206 0 55 0
29JAN26 470.00 C 0.00 0.00 0.00 138.19 +7.70 193 0 639 0
29JAN26 480.00 C 0.00 0.00 0.00 128.20 +7.26 179 0 152 0
29JAN26 490.00 C 0.00 0.00 0.00 118.20 +7.29 166 0 3 0
29JAN26 500.00 C 0.00 0.00 0.00 107.80 +6.85 141 0 362 0
29JAN26 510.00 C 0.00 0.00 0.00 98.21 +7.23 140 0 360 0
29JAN26 520.00 C 0.00 0.00 0.00 87.82 +6.80 117 0 240 0
29JAN26 530.00 C 0.00 0.00 0.00 78.25 +7.19 115 0 297 0
29JAN26 540.00 C 0.00 0.00 0.00 68.27 +7.13 103 0 75 0
29JAN26 550.00 C 0.00 0.00 0.00 58.31 +7.10 90 0 16 0
29JAN26 560.00 C 40.80 40.80 40.80 48.37 +6.99 78 2 420 -2
29JAN26 570.00 C 40.28 40.28 40.28 38.35 +6.92 64 711 344 -700
29JAN26 580.00 C 24.99 24.99 24.99 28.27 +6.62 50 4 672 -4
29JAN26 590.00 C 12.00 20.00 11.00 18.55 +5.64 38 100 1,268 +34
29JAN26 600.00 C 6.30 11.68 4.33 9.77 +4.23 30 4,999 18,481 -546
29JAN26 610.00 C 2.50 5.00 1.45 3.24 +1.05 25 6,516 10,145 -846
29JAN26 620.00 C 0.85 1.71 0.46 1.15 +0.40 29 5,814 24,055 +356
29JAN26 630.00 C 0.23 0.65 0.23 0.47 +0.24 33 4,327 102,116 -395
29JAN26 640.00 C 0.14 0.34 0.09 0.19 +0.12 37 2,496 17,947 -196
29JAN26 650.00 C 0.01 0.11 0.01 0.09 +0.07 41 558 15,705 +188
29JAN26 660.00 C 0.02 0.04 0.02 0.05 +0.04 46 249 10,605 -1
29JAN26 670.00 C 0.01 0.09 0.01 0.04 +0.03 51 84 6,964 -10
29JAN26 680.00 C 0.02 0.02 0.02 0.02 +0.01 54 8 5,664 0
29JAN26 690.00 C 0.04 0.04 0.04 0.01 0.00 57 300 3,801 -300
29JAN26 700.00 C 0.01 0.01 0.01 0.01 0.00 63 17 7,392 -17
29JAN26 710.00 C 0.04 0.06 0.01 0.01 0.00 68 402 1,354 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 74 5 4,889 -5
29JAN26 730.00 C 0.06 0.06 0.06 0.01 0.00 79 59 3,797 0
29JAN26 740.00 C 0.01 0.01 0.01 0.01 0.00 85 2 3,555 +2
29JAN26 750.00 C 0.04 0.06 0.04 0.01 0.00 90 120 4,064 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 95 0 748 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,766 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,487 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 110 0 414 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,363 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 120 0 441 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 124 0 278 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 129 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 134 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 138 0 640 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 142 0 175 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 147 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 151 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 159 0 646 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 163 0 34 0
29JAN26 920.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,386 0
30JAN26 470.00 C 0.00 0.00 0.00 138.21 +7.72 157 0 0 0
30JAN26 480.00 C 0.00 0.00 0.00 128.20 +4.88 146 0 0 0
30JAN26 490.00 C 0.00 0.00 0.00 118.20 +7.29 135 0 0 0
30JAN26 500.00 C 0.00 0.00 0.00 108.24 +7.29 125 0 0 0
30JAN26 510.00 C 0.00 0.00 0.00 98.26 +6.63 115 0 0 0
30JAN26 520.00 C 0.00 0.00 0.00 87.87 +6.85 96 0 0 0
30JAN26 530.00 C 0.00 0.00 0.00 78.33 +6.26 95 0 0 0
30JAN26 540.00 C 0.00 0.00 0.00 68.27 +6.49 83 0 0 0
30JAN26 550.00 C 0.00 0.00 0.00 58.31 +6.54 73 0 0 0
30JAN26 560.00 C 41.76 41.76 41.76 48.37 +6.61 63 30 30 0
30JAN26 570.00 C 0.00 0.00 0.00 38.47 +6.88 53 0 0 0
30JAN26 580.00 C 20.57 29.50 20.57 28.29 +5.82 40 27 52 +20
30JAN26 590.00 C 12.00 15.20 11.80 18.55 +5.17 31 41 228 +10
30JAN26 600.00 C 8.00 12.54 5.44 10.80 +4.40 30 1,129 619 -192
30JAN26 610.00 C 3.20 6.20 2.27 4.68 +1.63 27 1,050 1,202 -166
30JAN26 620.00 C 0.93 2.70 0.93 2.13 +0.58 30 1,284 1,854 +132
30JAN26 630.00 C 0.50 1.12 0.50 0.92 +0.08 32 859 1,120 +640
30JAN26 640.00 C 0.39 0.52 0.39 0.45 0.00 35 444 605 +180
30JAN26 650.00 C 0.25 0.30 0.20 0.24 -0.03 39 122 501 +118
30JAN26 660.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 60 0
30JAN26 670.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 30 0
30JAN26 680.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
30JAN26 690.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30JAN26 700.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 5 0
30JAN26 710.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
30JAN26 720.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JAN26 740.00 C 0.01 0.01 0.01 0.01 0.00 69 20 20 +20
06FEB26 470.00 C 0.00 0.00 0.00 141.50 +11.01 114 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 128.20 +4.88 76 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 120.91 +7.67 96 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 108.24 +5.28 65 0 0 0
06FEB26 510.00 C 0.00 0.00 0.00 100.33 +8.52 78 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 88.73 +6.29 59 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 78.33 +6.26 49 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 68.27 +6.17 43 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 59.20 +7.10 44 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 48.85 +6.50 36 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 38.48 +5.46 27 0 0 0
06FEB26 580.00 C 31.00 31.00 31.00 28.82 +4.94 23 2 13 +2
06FEB26 590.00 C 16.30 22.78 16.30 21.41 +5.13 26 91 90 +89
06FEB26 600.00 C 11.37 16.37 9.34 14.42 +4.15 25 322 288 +199
06FEB26 610.00 C 6.61 10.50 5.74 9.05 +2.58 25 696 505 +338
06FEB26 620.00 C 4.04 6.50 3.30 5.56 +1.60 26 907 564 +399
06FEB26 630.00 C 2.39 4.00 2.24 3.45 +1.06 27 1,290 1,219 +1,081
06FEB26 640.00 C 1.38 2.55 1.38 2.10 +0.67 28 174 180 +97
06FEB26 650.00 C 0.88 1.62 0.88 1.27 +0.41 30 103 679 +72
06FEB26 660.00 C 0.60 1.13 0.60 0.78 +0.26 31 92 406 +72
06FEB26 670.00 C 0.65 0.65 0.54 0.46 +0.15 32 22 49 +22
06FEB26 680.00 C 0.50 0.50 0.45 0.30 +0.11 33 44 44 +44
06FEB26 690.00 C 0.39 0.39 0.39 0.19 +0.06 35 24 24 +24
06FEB26 700.00 C 0.33 0.33 0.30 0.12 +0.04 36 49 49 +49
06FEB26 710.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
06FEB26 720.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
26FEB26 450.00 C 157.20 160.00 156.15 158.59 +3.44 50 120 120 +120
26FEB26 460.00 C 0.00 0.00 0.00 152.58 +9.85 72 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 141.50 +10.80 63 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 128.24 +4.92 32 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 120.91 +7.67 52 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 111.67 +8.71 51 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 101.53 +8.42 46 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 91.46 +7.75 42 0 0 0
26FEB26 530.00 C 79.11 79.11 79.11 81.50 +7.85 38 30 72 +29
26FEB26 540.00 C 0.00 0.00 0.00 70.86 +6.76 32 0 44 0
26FEB26 550.00 C 61.29 62.00 61.29 62.10 +7.35 32 114 298 +113
26FEB26 560.00 C 0.00 0.00 0.00 52.82 +7.16 30 0 11 0
26FEB26 570.00 C 38.80 44.00 38.80 43.94 +6.96 28 52 414 +49
26FEB26 580.00 C 36.71 36.71 36.71 35.14 +6.02 25 10 1,127 +10
26FEB26 590.00 C 23.00 29.29 23.00 27.91 +5.45 25 221 3,067 +140
26FEB26 600.00 C 17.70 22.55 15.90 20.70 +4.28 23 1,014 3,904 +134
26FEB26 610.00 C 12.00 16.90 11.30 15.15 +3.15 22 2,158 8,531 +155
26FEB26 620.00 C 8.55 12.46 8.09 11.25 +2.70 23 1,387 12,949 +342
26FEB26 630.00 C 1.30 9.10 1.30 8.26 +2.31 23 16,977 24,276 +14,953
26FEB26 640.00 C 5.01 6.82 5.01 6.01 +1.97 24 896 10,837 +285
26FEB26 650.00 C 3.36 5.08 3.30 4.35 +1.65 25 2,298 5,729 +802
26FEB26 660.00 C 2.75 3.80 2.48 3.14 +1.38 25 527 6,654 +309
26FEB26 670.00 C 2.17 2.98 2.17 2.26 +1.13 26 988 6,191 +570
26FEB26 680.00 C 1.87 2.36 1.83 1.63 +0.91 26 282 4,336 +90
26FEB26 690.00 C 1.80 1.80 1.71 1.18 +0.73 27 3 3,357 +1
26FEB26 700.00 C 1.21 1.59 1.12 0.86 +0.58 28 154 9,992 +106
26FEB26 710.00 C 1.15 1.23 1.15 0.63 +0.47 28 92 9,491 +64
26FEB26 720.00 C 0.82 1.08 0.82 0.46 +0.36 29 183 2,668 +16
26FEB26 730.00 C 0.81 0.81 0.81 0.34 +0.28 29 10 1,441 +10
26FEB26 740.00 C 0.00 0.00 0.00 0.25 +0.21 30 0 1,056 0
26FEB26 750.00 C 0.53 0.75 0.53 0.19 +0.17 31 32 2,957 +2
26FEB26 760.00 C 0.00 0.00 0.00 0.15 +0.14 31 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.11 +0.10 32 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.09 +0.08 33 0 692 0
26FEB26 790.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 656 0
26FEB26 800.00 C 0.25 0.26 0.25 0.06 +0.05 34 20 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 430 0
26FEB26 830.00 C 0.23 0.23 0.23 0.02 +0.01 35 100 1,275 +100
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 288.91 +5.46 65 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 280.37 +6.07 79 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 269.40 +8.18 66 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 260.94 +4.24 76 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 250.25 +6.60 67 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 246.00 +12.41 90 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 228.09 +8.40 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 225.51 +11.28 80 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 211.23 +10.89 60 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 205.02 +9.12 71 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 194.78 +10.31 67 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 181.48 +4.50 52 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 173.10 +8.56 55 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 159.34 +4.19 28 0 160 0
30MAR26 460.00 C 0.00 0.00 0.00 153.94 +9.37 51 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 143.81 +7.59 47 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 132.15 +7.19 39 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 123.74 +9.20 41 0 911 0
30MAR26 500.00 C 0.00 0.00 0.00 113.85 +8.07 38 0 4,615 0
30MAR26 510.00 C 0.00 0.00 0.00 104.12 +7.76 36 0 7,659 0
30MAR26 520.00 C 0.00 0.00 0.00 93.23 +6.31 31 0 3,482 0
30MAR26 530.00 C 0.00 0.00 0.00 84.71 +5.65 31 0 2,164 0
30MAR26 540.00 C 76.00 76.00 76.00 76.26 +6.00 30 30 2,950 0
30MAR26 550.00 C 0.00 0.00 0.00 63.67 +2.47 23 0 3,057 0
30MAR26 560.00 C 57.50 57.50 57.50 59.36 +5.57 28 3 6,957 +3
30MAR26 570.00 C 46.39 51.00 46.39 51.59 +5.38 28 31 738 +30
30MAR26 580.00 C 37.50 43.28 37.50 43.28 +4.90 26 29 10,279 +4
30MAR26 590.00 C 36.45 36.77 36.00 36.77 +4.73 26 26 1,458 -1
30MAR26 600.00 C 28.00 32.40 25.68 31.57 +4.77 26 479 13,533 +413
30MAR26 610.00 C 22.09 27.00 22.09 25.97 +3.88 26 1,335 5,639 +1,057
30MAR26 620.00 C 18.85 22.54 17.50 21.82 +3.53 26 525 14,601 +291
30MAR26 630.00 C 15.65 18.30 15.65 17.90 +2.84 26 141 8,712 +52
30MAR26 640.00 C 12.00 15.18 12.00 14.94 +2.48 26 498 8,376 +131
30MAR26 650.00 C 10.72 12.61 9.75 12.48 +2.65 27 520 22,604 +287
30MAR26 660.00 C 8.43 10.50 8.43 10.37 +2.12 27 184 9,358 +24
30MAR26 670.00 C 8.64 9.00 8.09 8.64 +1.97 28 93 14,487 -6
30MAR26 680.00 C 6.10 7.49 5.70 7.25 +1.86 28 2,738 12,415 +2,548
30MAR26 690.00 C 4.99 6.30 4.99 6.01 +1.67 28 2,031 4,815 +1,468
30MAR26 700.00 C 4.26 5.40 4.26 4.98 +1.49 29 746 9,416 +330
30MAR26 710.00 C 3.54 4.62 3.54 4.13 +1.33 29 54 2,331 +49
30MAR26 720.00 C 3.40 4.02 3.40 3.44 +1.19 30 85 4,395 +11
30MAR26 730.00 C 3.50 3.50 3.50 2.86 +1.05 30 5 3,755 0
30MAR26 740.00 C 0.00 0.00 0.00 2.39 +0.94 30 0 1,588 0
30MAR26 750.00 C 2.80 2.80 2.80 2.00 +0.83 31 20 3,991 0
30MAR26 760.00 C 2.36 2.50 2.36 1.68 +0.74 31 15 1,241 -4
30MAR26 770.00 C 0.00 0.00 0.00 1.37 +0.61 31 0 875 0
30MAR26 780.00 C 0.00 0.00 0.00 1.16 +0.55 32 0 560 0
30MAR26 790.00 C 0.00 0.00 0.00 0.98 +0.49 32 0 6,560 0
30MAR26 800.00 C 0.00 0.00 0.00 0.83 +0.43 33 0 1,505 0
30MAR26 810.00 C 0.00 0.00 0.00 0.71 +0.38 33 0 2,832 0
30MAR26 820.00 C 0.00 0.00 0.00 0.61 +0.35 33 0 6,109 0
30MAR26 830.00 C 0.00 0.00 0.00 0.52 +0.31 34 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.45 +0.28 34 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.39 +0.25 35 0 358 0
30MAR26 860.00 C 0.00 0.00 0.00 0.34 +0.22 35 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.29 +0.19 35 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.26 +0.18 36 0 166 0
30MAR26 890.00 C 0.71 0.73 0.71 0.23 +0.16 36 6 457 +6
30MAR26 900.00 C 0.00 0.00 0.00 0.20 +0.14 37 0 125 0
30MAR26 910.00 C 0.00 0.00 0.00 0.18 +0.13 37 0 86 0
30MAR26 920.00 C 0.47 0.60 0.47 0.16 +0.12 38 19 1,453 +19
29APR26 470.00 C 0.00 0.00 0.00 143.81 +6.52 36 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 134.48 +4.32 35 0 1 0
29APR26 490.00 C 0.00 0.00 0.00 124.64 +6.96 33 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 113.85 +7.73 29 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 105.94 +6.65 31 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 93.23 +3.88 23 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 87.76 +5.43 28 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 79.18 +3.32 27 0 16 0
29APR26 550.00 C 0.00 0.00 0.00 67.80 +0.18 23 0 81 0
29APR26 560.00 C 0.00 0.00 0.00 63.30 +3.60 26 0 154 0
29APR26 570.00 C 0.00 0.00 0.00 56.07 +3.93 26 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 49.13 +5.52 26 0 6 0
29APR26 590.00 C 37.73 39.90 37.73 42.68 +4.40 25 60 746 0
29APR26 600.00 C 34.50 37.74 34.50 36.95 +5.37 25 118 1,088 +88
29APR26 610.00 C 28.80 33.00 28.80 32.43 +4.59 26 52 996 +31
29APR26 620.00 C 25.50 28.55 25.50 27.71 +3.56 25 190 1,025 -90
29APR26 630.00 C 20.83 24.97 20.83 23.93 +3.10 26 83 513 +28
29APR26 640.00 C 17.81 20.72 17.29 20.38 +2.57 26 64 846 +61
29APR26 650.00 C 17.00 18.30 17.00 17.26 +1.95 26 7 763 0
29APR26 660.00 C 13.11 13.11 13.11 14.55 +1.44 26 1 947 +1
29APR26 670.00 C 11.70 13.55 11.70 12.22 +0.90 26 261 781 +99
29APR26 680.00 C 10.15 11.30 10.15 10.21 +0.35 26 9 4,311 +2
29APR26 690.00 C 8.80 10.20 8.15 8.50 -0.11 26 736 6,520 +624
29APR26 700.00 C 8.50 9.00 8.05 7.05 -0.46 26 268 6,816 +236
29APR26 710.00 C 7.15 7.15 7.15 5.83 -0.79 26 2 24 +2
29APR26 720.00 C 6.91 6.92 6.90 4.81 -1.08 26 300 488 +245
29APR26 730.00 C 0.00 0.00 0.00 3.95 -1.33 26 0 410 0
29APR26 740.00 C 4.77 5.45 4.77 3.24 -1.45 26 12 80 +10
29APR26 750.00 C 4.74 4.74 4.73 2.65 -1.59 27 61 1,137 +1
29APR26 760.00 C 4.18 4.18 4.18 2.16 -1.63 27 200 1,839 0
29APR26 770.00 C 0.00 0.00 0.00 1.76 -1.63 27 0 0 0
29APR26 780.00 C 0.00 0.00 0.00 1.43 -1.61 27 0 36 0
29APR26 790.00 C 0.00 0.00 0.00 1.16 -1.58 27 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 0.94 -1.53 27 0 426 0
29APR26 810.00 C 0.00 0.00 0.00 0.74 -1.50 27 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 0.61 -1.43 27 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 0.52 -1.34 27 0 90 0
29APR26 840.00 C 0.00 0.00 0.00 0.45 -1.20 28 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.39 -1.13 28 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.34 -1.06 29 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.29 -1.00 29 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.26 -0.94 29 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.23 -0.88 30 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.20 -0.84 30 0 339 0
29APR26 910.00 C 1.21 1.21 1.21 0.18 -0.79 30 1 60 +1
29APR26 920.00 C 1.13 1.13 1.10 0.16 -0.75 31 101 395 +101
29JUN26 380.00 C 0.00 0.00 0.00 233.06 +4.32 47 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 226.95 +9.29 54 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 211.23 +2.20 34 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 205.02 +6.27 45 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 194.78 +7.03 42 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 185.27 +7.28 40 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 175.67 +7.71 39 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 162.56 +3.74 29 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 155.58 +7.03 34 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 146.34 +8.58 33 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 134.48 +4.30 28 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 124.64 +3.80 26 0 70 0
29JUN26 500.00 C 0.00 0.00 0.00 118.07 +7.69 29 0 597 0
29JUN26 510.00 C 0.00 0.00 0.00 109.19 +5.05 28 0 136 0
29JUN26 520.00 C 0.00 0.00 0.00 97.36 +1.87 24 0 3,975 0
29JUN26 530.00 C 91.00 91.00 91.00 92.40 +4.61 27 2 745 +2
29JUN26 540.00 C 0.00 0.00 0.00 84.68 +6.75 27 0 158 0
29JUN26 550.00 C 79.00 80.00 79.00 77.30 +4.47 27 3 253 +2
29JUN26 560.00 C 71.30 71.30 71.30 69.33 +3.39 26 1 1,120 0
29JUN26 570.00 C 0.00 0.00 0.00 60.17 +3.47 24 0 654 0
29JUN26 580.00 C 58.00 58.00 58.00 56.90 +4.18 26 1 1,289 0
29JUN26 590.00 C 52.07 52.07 51.78 52.07 +4.95 26 35 2,616 +5
29JUN26 600.00 C 43.00 46.90 43.00 46.95 +4.65 27 81 5,663 +52
29JUN26 610.00 C 38.20 42.50 38.20 42.30 +4.81 27 15 1,615 +5
29JUN26 620.00 C 33.65 38.39 33.65 37.60 +4.07 27 316 5,792 +163
29JUN26 630.00 C 32.00 34.00 32.00 33.72 +3.78 27 14 2,620 +6
29JUN26 640.00 C 27.53 30.37 27.53 29.95 +3.31 27 8 4,298 +6
29JUN26 650.00 C 26.00 26.41 26.00 26.57 +2.77 27 2 1,770 +1
29JUN26 660.00 C 21.80 24.60 21.80 23.55 +2.54 27 764 12,927 +711
29JUN26 670.00 C 0.00 0.00 0.00 20.69 +2.07 27 0 3,062 0
29JUN26 680.00 C 17.00 20.00 17.00 18.34 +1.64 27 425 25,407 -97
29JUN26 690.00 C 16.96 16.96 16.96 16.01 +1.18 27 1 7,136 -1
29JUN26 700.00 C 16.00 16.11 15.00 14.14 +0.90 27 105 26,986 +8
29JUN26 710.00 C 12.43 14.56 12.43 12.38 +0.71 27 148 1,752 -19
29JUN26 720.00 C 12.34 12.34 12.34 10.76 +0.33 27 1 2,888 0
29JUN26 730.00 C 11.51 11.51 11.51 9.48 +0.18 27 30 6,649 0
29JUN26 740.00 C 0.00 0.00 0.00 8.21 +0.03 27 0 1,887 0
29JUN26 750.00 C 9.50 9.50 9.50 7.16 -0.17 27 55 7,388 -50
29JUN26 760.00 C 8.87 9.06 8.79 6.26 -0.30 27 711 4,400 +510
29JUN26 770.00 C 0.00 0.00 0.00 5.37 -0.42 27 0 843 0
29JUN26 780.00 C 0.00 0.00 0.00 4.70 -0.46 27 0 2,007 0
29JUN26 790.00 C 0.00 0.00 0.00 4.09 -0.56 27 0 99 0
29JUN26 800.00 C 5.15 5.15 5.15 3.49 -0.65 27 14 19,951 +6
29JUN26 810.00 C 6.14 6.14 6.14 3.05 -0.59 27 45 45 -30
29JUN26 820.00 C 0.00 0.00 0.00 2.65 -0.65 27 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.26 -0.72 27 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 1.96 -0.70 28 0 54 0
29JUN26 850.00 C 0.00 0.00 0.00 1.71 -0.63 28 0 335 0
29JUN26 860.00 C 0.00 0.00 0.00 1.46 -0.68 28 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 1.25 -0.70 28 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.06 -0.64 28 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.92 -0.59 28 0 30 0
29JUN26 900.00 C 3.30 3.30 3.30 0.77 -0.59 28 2 64 +2
29JUN26 910.00 C 0.00 0.00 0.00 0.67 -0.58 28 0 34 0
29JUN26 920.00 C 2.27 2.27 2.27 0.59 -0.55 28 10 933 +10
29SEP26 400.00 C 0.00 0.00 0.00 211.23 +2.20 27 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 205.13 +6.38 35 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 196.64 +8.89 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 185.67 +4.98 32 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 179.09 +11.13 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 168.88 +4.15 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 157.07 +2.45 28 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 152.14 +10.74 32 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 141.13 +6.79 29 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 131.30 +4.55 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 127.02 +6.94 30 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 119.24 +4.47 29 0 26 0
29SEP26 520.00 C 0.00 0.00 0.00 110.88 +3.74 29 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 98.23 -1.72 25 0 42 0
29SEP26 540.00 C 0.00 0.00 0.00 91.72 -1.02 25 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 88.69 +2.61 27 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 84.10 +4.52 28 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 77.74 +8.50 28 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 71.89 +5.56 28 0 89 0
29SEP26 590.00 C 0.00 0.00 0.00 66.10 +4.94 27 0 82 0
29SEP26 600.00 C 56.00 62.00 56.00 60.40 +4.04 27 6 5,194 +6
29SEP26 610.00 C 54.80 57.58 54.80 56.88 +5.91 28 147 3,509 +116
29SEP26 620.00 C 51.30 51.30 51.30 51.76 +4.29 27 1 2,624 -1
29SEP26 630.00 C 0.00 0.00 0.00 47.75 +3.70 27 0 2,222 0
29SEP26 640.00 C 40.18 40.18 40.18 43.97 +3.70 27 2 1,315 0
29SEP26 650.00 C 0.00 0.00 0.00 40.69 +3.45 27 0 5,896 0
29SEP26 660.00 C 0.00 0.00 0.00 37.35 +3.07 28 0 1,224 0
29SEP26 670.00 C 33.00 35.00 33.00 34.50 +2.85 28 2 1,821 0
29SEP26 680.00 C 31.05 31.05 31.05 31.66 +2.61 28 1 682 0
29SEP26 690.00 C 0.00 0.00 0.00 28.82 +1.73 28 0 117 0
29SEP26 700.00 C 25.42 26.45 25.42 26.62 +1.17 28 33 864 +3
29SEP26 710.00 C 0.00 0.00 0.00 24.43 +0.61 28 0 262 0
29SEP26 720.00 C 22.74 22.74 22.74 22.24 +0.04 28 3 648 +3
29SEP26 730.00 C 0.00 0.00 0.00 20.39 -0.42 28 0 378 0
29SEP26 740.00 C 0.00 0.00 0.00 18.76 -0.90 28 0 517 0
29SEP26 750.00 C 0.00 0.00 0.00 17.13 -1.39 28 0 696 0
29SEP26 760.00 C 0.00 0.00 0.00 15.51 -1.88 28 0 1,025 0
29SEP26 770.00 C 0.00 0.00 0.00 14.33 -1.94 28 0 51 0
29SEP26 780.00 C 0.00 0.00 0.00 13.15 -2.29 28 0 1,127 0
29SEP26 790.00 C 0.00 0.00 0.00 11.98 -2.70 29 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 10.84 -3.09 29 0 306 0
29SEP26 810.00 C 0.00 0.00 0.00 10.03 -3.16 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 9.21 -3.24 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.40 -3.73 29 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 7.59 -4.05 29 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 7.00 -4.16 29 0 379 0
29SEP26 860.00 C 0.00 0.00 0.00 6.46 -4.22 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 5.91 -4.30 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 5.37 -4.37 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 4.87 -4.41 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 4.39 -4.45 29 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 4.17 -4.39 30 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 3.71 -4.57 29 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 3.38 -4.63 30 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 3.06 -4.68 30 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.85 -4.63 30 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 2.64 -4.58 30 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.43 -4.53 30 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 2.22 -4.49 30 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 2.01 -4.45 30 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 1.85 -4.42 30 0 167 0
30DEC26 400.00 C 219.64 222.00 219.64 217.53 +6.16 31 33 195 +30
30DEC26 410.00 C 0.00 0.00 0.00 211.25 +6.46 34 0 2 0
30DEC26 420.00 C 198.57 205.00 198.00 198.38 +6.88 29 15 95 +5
30DEC26 430.00 C 0.00 0.00 0.00 193.15 +7.79 32 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 184.50 +8.22 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 175.82 +6.51 31 0 81 0
30DEC26 460.00 C 0.00 0.00 0.00 167.24 +6.43 31 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 158.91 +6.21 30 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 148.10 +3.90 28 0 421 0
30DEC26 490.00 C 0.00 0.00 0.00 142.81 +5.88 29 0 169 0
30DEC26 500.00 C 0.00 0.00 0.00 135.35 +5.94 29 0 314 0
30DEC26 510.00 C 0.00 0.00 0.00 127.90 +7.02 29 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 116.03 +0.87 26 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 114.01 +5.69 28 0 1 0
30DEC26 540.00 C 0.00 0.00 0.00 107.25 +5.44 28 0 16 0
30DEC26 550.00 C 0.00 0.00 0.00 101.07 +6.30 28 0 230 0
30DEC26 560.00 C 0.00 0.00 0.00 95.06 +6.66 28 0 13 0
30DEC26 570.00 C 0.00 0.00 0.00 84.31 +0.35 26 0 7 0
30DEC26 580.00 C 0.00 0.00 0.00 83.76 +5.43 28 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 78.12 +4.99 28 0 368 0
30DEC26 600.00 C 65.54 75.16 65.54 73.12 +4.97 28 26 3,472 +9
30DEC26 610.00 C 66.00 70.00 66.00 68.79 +4.85 28 2 851 0
30DEC26 620.00 C 0.00 0.00 0.00 64.21 +4.97 28 0 1,986 0
30DEC26 630.00 C 57.00 59.05 57.00 60.09 +4.59 28 6 1,283 -3
30DEC26 640.00 C 0.00 0.00 0.00 56.21 +4.24 28 0 1,926 0
30DEC26 650.00 C 48.18 52.80 48.18 52.69 +5.73 28 116 481 +44
30DEC26 660.00 C 0.00 0.00 0.00 49.17 +3.94 28 0 369 0
30DEC26 670.00 C 0.00 0.00 0.00 45.67 +3.87 28 0 338 0
30DEC26 680.00 C 42.72 43.00 42.72 42.87 +3.37 28 2 236 0
30DEC26 690.00 C 0.00 0.00 0.00 40.08 +3.23 28 0 327 0
30DEC26 700.00 C 35.95 37.00 35.95 37.30 +2.95 28 26 932 +26
30DEC26 710.00 C 0.00 0.00 0.00 34.65 +2.91 28 0 138 0
30DEC26 720.00 C 30.10 30.10 30.10 32.50 +2.94 28 1 20 +1
30DEC26 730.00 C 0.00 0.00 0.00 30.36 +2.29 28 0 45 0
30DEC26 740.00 C 0.00 0.00 0.00 28.23 +1.94 28 0 60 0
30DEC26 750.00 C 25.86 25.86 25.86 26.14 +1.42 28 1 868 +1
30DEC26 760.00 C 0.00 0.00 0.00 24.55 +1.35 28 0 89 0
30DEC26 770.00 C 0.00 0.00 0.00 22.96 +1.36 28 0 34 0
30DEC26 780.00 C 0.00 0.00 0.00 21.37 +1.11 29 0 333 0
30DEC26 790.00 C 0.00 0.00 0.00 19.79 +0.90 29 0 0 0
30DEC26 800.00 C 18.50 19.70 18.50 18.47 +0.64 29 2 174 0
30DEC26 810.00 C 18.20 18.20 18.20 17.33 +0.56 29 1 27 0
30DEC26 820.00 C 0.00 0.00 0.00 16.20 +0.48 29 0 170 0
30DEC26 830.00 C 0.00 0.00 0.00 15.06 +0.39 29 0 46 0
30DEC26 840.00 C 0.00 0.00 0.00 13.93 +0.28 29 0 31 0
30DEC26 850.00 C 0.00 0.00 0.00 13.04 +0.10 29 0 36 0
30DEC26 860.00 C 0.00 0.00 0.00 12.25 +0.03 29 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 11.47 -0.04 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 10.69 -0.11 29 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 9.91 -0.18 29 0 82 0
30DEC26 900.00 C 10.47 10.47 10.47 9.20 -0.24 29 12 110 0
30DEC26 910.00 C 0.00 0.00 0.00 8.68 -0.29 30 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 8.16 -0.35 30 0 27 0
30DEC26 930.00 C 0.00 0.00 0.00 7.64 -0.41 30 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 7.12 -0.62 30 0 2 0
30DEC26 950.00 C 0.00 0.00 0.00 6.61 -0.87 30 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 6.15 -1.07 30 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 5.82 -1.14 30 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 5.49 -1.22 30 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 5.15 -1.31 30 0 29 0
30DEC26 1,000.00 C 7.00 7.08 7.00 4.82 -1.45 30 13 375 +1
TOTAL CALL 78,692 856,926 +28,843
29JAN26 450.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,591 0
29JAN26 460.00 P 0.00 0.00 0.00 0.01 0.00 119 0 773 0
29JAN26 470.00 P 0.01 0.01 0.01 0.01 -0.01 110 62 478 +2
29JAN26 480.00 P 0.01 0.01 0.01 0.01 -0.02 102 200 1,377 0
29JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.03 93 0 661 0
29JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.05 85 0 1,559 0
29JAN26 510.00 P 0.02 0.02 0.01 0.01 -0.07 77 134 1,495 +84
29JAN26 520.00 P 0.04 0.04 0.03 0.01 -0.10 69 27 1,060 +27
29JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.14 61 0 2,528 0
29JAN26 540.00 P 0.12 0.15 0.06 0.02 -0.20 57 129 7,748 -15
29JAN26 550.00 P 0.28 0.28 0.09 0.03 -0.30 51 181 4,146 +65
29JAN26 560.00 P 0.15 0.16 0.12 0.07 -0.44 47 137 7,531 -36
29JAN26 570.00 P 0.35 0.36 0.20 0.15 -0.71 42 2,292 9,558 -208
29JAN26 580.00 P 0.74 0.74 0.30 0.34 -1.15 37 1,799 13,607 -59
29JAN26 590.00 P 1.46 1.95 0.50 0.89 -1.92 33 2,203 13,766 -436
29JAN26 600.00 P 6.00 6.00 1.42 2.33 -3.25 28 4,219 39,174 -1,858
29JAN26 610.00 P 11.00 12.11 4.50 5.88 -6.25 23 4,928 10,604 -1,653
29JAN26 620.00 P 18.00 21.00 11.73 13.64 -7.48 24 574 15,306 -257
29JAN26 630.00 P 29.00 30.00 20.73 23.38 -7.26 33 297 8,240 -210
29JAN26 640.00 P 38.80 38.80 30.10 33.74 -6.77 50 13 3,447 -1
29JAN26 650.00 P 50.00 50.00 42.00 43.05 -7.45 42 27 3,413 0
29JAN26 660.00 P 0.00 0.00 0.00 53.02 -7.48 47 10 2,909 0
29JAN26 670.00 P 66.33 67.02 64.31 63.00 -7.50 0 87 196 -86
29JAN26 680.00 P 0.00 0.00 0.00 73.00 -7.50 0 0 102 -72
29JAN26 690.00 P 81.96 81.96 81.78 83.00 -7.50 0 115 5 -115
29JAN26 700.00 P 95.16 95.70 95.16 93.00 -7.50 0 35 240 0
29JAN26 710.00 P 0.00 0.00 0.00 103.00 -7.50 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 113.00 -7.50 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 123.00 -7.50 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 133.00 -7.50 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 143.00 -7.50 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 153.00 -7.65 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 163.00 -7.77 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 173.00 -8.12 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 183.00 -8.11 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 193.00 -7.50 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 203.00 -7.50 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 213.00 -7.50 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 223.00 -7.50 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 233.00 -8.11 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 243.00 -7.50 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 253.00 -7.50 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 263.00 -7.50 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 273.00 -8.11 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 283.00 -7.79 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 293.00 -8.10 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 303.00 -8.10 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 313.00 -7.94 0 0 0 0
30JAN26 470.00 P 0.00 0.00 0.00 0.01 -0.05 90 0 0 0
30JAN26 480.00 P 0.00 0.00 0.00 0.01 -0.07 83 0 0 0
30JAN26 490.00 P 0.00 0.00 0.00 0.01 -0.09 76 0 0 0
30JAN26 500.00 P 0.00 0.00 0.00 0.01 -0.12 70 0 0 0
30JAN26 510.00 P 0.00 0.00 0.00 0.01 -0.15 63 0 0 0
30JAN26 520.00 P 0.00 0.00 0.00 0.01 -0.21 57 0 5 0
30JAN26 530.00 P 0.00 0.00 0.00 0.01 -0.28 50 0 0 0
30JAN26 540.00 P 0.00 0.00 0.00 0.02 -0.39 46 0 5 0
30JAN26 550.00 P 0.00 0.00 0.00 0.03 -0.55 41 2 9 -1
30JAN26 560.00 P 0.00 0.00 0.00 0.08 -0.78 39 0 178 0
30JAN26 570.00 P 0.46 0.46 0.28 0.20 -1.11 36 20 971 0
30JAN26 580.00 P 1.01 1.01 0.51 0.56 -1.52 34 142 686 +43
30JAN26 590.00 P 2.00 2.30 0.88 1.37 -2.18 31 441 780 +108
30JAN26 600.00 P 6.34 6.34 2.30 3.31 -3.03 28 616 3,626 +2
30JAN26 610.00 P 10.40 10.40 5.97 7.18 -5.88 25 435 382 +275
30JAN26 620.00 P 14.20 16.00 13.00 14.49 -6.79 26 12 70 -10
30JAN26 630.00 P 27.00 27.00 22.00 23.84 -7.35 32 65 62 -52
30JAN26 640.00 P 0.00 0.00 0.00 33.74 -7.10 41 0 1 0
30JAN26 650.00 P 0.00 0.00 0.00 43.15 -9.03 39 0 1 0
30JAN26 660.00 P 0.00 0.00 0.00 53.05 -7.52 42 0 0 0
30JAN26 670.00 P 0.00 0.00 0.00 63.02 -7.51 45 0 0 0
30JAN26 680.00 P 0.00 0.00 0.00 73.00 -7.51 0 0 0 0
30JAN26 690.00 P 0.00 0.00 0.00 83.00 -7.50 0 0 0 0
30JAN26 700.00 P 0.00 0.00 0.00 93.00 -7.50 0 0 0 0
30JAN26 710.00 P 0.00 0.00 0.00 103.00 -9.36 0 0 0 0
30JAN26 720.00 P 0.00 0.00 0.00 113.00 -7.50 0 0 0 0
30JAN26 730.00 P 0.00 0.00 0.00 123.00 -11.42 0 0 0 0
30JAN26 740.00 P 0.00 0.00 0.00 133.00 -7.50 0 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 0.01 -0.09 42 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 0.01 -0.12 38 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 0.01 -0.15 34 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 0.01 -0.21 31 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 0.01 -0.28 27 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 0.02 -0.39 25 0 0 0
06FEB26 550.00 P 0.63 0.63 0.63 0.04 -0.58 23 31 31 +31
06FEB26 560.00 P 1.01 1.01 0.72 0.15 -0.94 23 14 64 +12
06FEB26 570.00 P 1.68 1.68 1.15 0.54 -1.45 24 45 157 +45
06FEB26 580.00 P 2.70 2.90 1.72 1.50 -2.03 24 165 189 +52
06FEB26 590.00 P 5.44 5.50 3.20 3.35 -2.62 24 266 252 +121
06FEB26 600.00 P 9.24 9.90 5.40 6.36 -3.31 24 367 263 +201
06FEB26 610.00 P 13.22 13.22 9.85 11.01 -4.78 24 232 145 +139
06FEB26 620.00 P 19.50 19.50 16.93 17.53 -5.66 24 45 58 +45
06FEB26 630.00 P 24.00 24.65 24.00 25.16 -7.49 24 150 210 +150
06FEB26 640.00 P 0.00 0.00 0.00 35.47 -6.04 32 0 19 0
06FEB26 650.00 P 0.00 0.00 0.00 43.62 -8.56 28 0 0 0
06FEB26 660.00 P 0.00 0.00 0.00 53.44 -7.84 31 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 63.20 -7.37 32 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 75.26 -5.25 52 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 83.01 -7.49 34 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 93.00 -10.52 0 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 106.09 -6.27 71 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 116.12 - 76 0 0 -
26FEB26 450.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 584 0
26FEB26 460.00 P 0.30 0.30 0.17 0.03 +0.02 34 60 172 +50
26FEB26 470.00 P 0.35 0.35 0.35 0.05 -0.01 33 7 107 +7
26FEB26 480.00 P 0.00 0.00 0.00 0.08 0.00 32 0 2,724 0
26FEB26 490.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 148 0
26FEB26 500.00 P 0.60 0.64 0.60 0.21 +0.03 30 141 563 +141
26FEB26 510.00 P 0.65 0.65 0.65 0.35 +0.03 30 1 1,440 +1
26FEB26 520.00 P 0.84 0.84 0.84 0.56 +0.01 29 3 945 0
26FEB26 530.00 P 1.10 1.16 0.93 0.88 -0.03 28 159 1,997 +43
26FEB26 540.00 P 1.50 1.55 1.20 1.27 -0.21 27 605 3,523 +177
26FEB26 550.00 P 2.05 2.17 1.63 1.93 -0.28 26 334 3,782 +108
26FEB26 560.00 P 3.10 3.15 2.31 2.87 -0.55 25 1,103 5,127 +937
26FEB26 570.00 P 4.40 4.56 3.26 4.19 -0.95 25 1,000 7,267 -196
26FEB26 580.00 P 6.52 6.90 4.73 6.01 -1.47 24 1,324 9,256 +221
26FEB26 590.00 P 10.25 10.25 7.05 8.45 -2.13 23 1,095 11,648 +429
26FEB26 600.00 P 14.21 14.50 10.38 11.71 -2.88 22 4,618 24,206 +2,664
26FEB26 610.00 P 18.48 20.50 14.85 15.90 -4.29 21 314 8,819 +205
26FEB26 620.00 P 26.44 26.44 20.50 22.51 -4.18 22 717 3,872 -11
26FEB26 630.00 P 35.20 35.20 27.50 28.85 -5.29 22 85 2,783 +63
26FEB26 640.00 P 37.00 37.00 35.42 36.99 -5.01 22 23 1,192 0
26FEB26 650.00 P 50.16 50.80 45.50 45.89 -6.29 24 48 2,923 +34
26FEB26 660.00 P 54.00 54.00 54.00 55.15 -6.13 25 11 6,580 +11
26FEB26 670.00 P 0.00 0.00 0.00 64.20 -6.59 25 0 319 0
26FEB26 680.00 P 0.00 0.00 0.00 75.26 -5.30 32 0 89 0
26FEB26 690.00 P 0.00 0.00 0.00 83.34 -7.41 27 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 93.14 -10.38 27 0 122 0
26FEB26 710.00 P 0.00 0.00 0.00 106.13 -6.23 43 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 116.12 -4.38 46 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 126.69 -7.73 50 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 136.01 -4.49 51 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 143.00 -7.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 153.00 -7.65 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 163.00 -7.77 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 173.00 -8.12 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 183.00 -8.11 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 195.71 -6.53 64 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 203.00 -7.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 213.41 -7.09 55 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 227.72 -4.74 78 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 233.00 -8.11 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 243.00 -7.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 253.00 -7.50 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 263.60 -6.90 65 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 273.00 -8.11 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 283.00 -7.79 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 293.95 -7.15 74 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 305.37 -5.73 84 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 315.20 -5.74 85 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,104 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 43 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 876 0
30MAR26 360.00 P 0.28 0.28 0.28 0.01 0.00 39 14 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,023 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 35 0 795 0
30MAR26 390.00 P 0.28 0.40 0.28 0.01 -0.01 33 60 399 +25
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 1,356 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 805 0
30MAR26 420.00 P 0.50 0.52 0.50 0.02 -0.08 29 20 2,204 +20
30MAR26 430.00 P 0.00 0.00 0.00 0.03 -0.12 29 0 4,534 0
30MAR26 440.00 P 0.71 0.71 0.71 0.06 -0.17 29 30 1,845 0
30MAR26 450.00 P 0.00 0.00 0.00 0.10 -0.23 28 0 2,175 0
30MAR26 460.00 P 0.89 0.95 0.89 0.18 -0.30 28 8 3,350 +8
30MAR26 470.00 P 0.00 0.00 0.00 0.29 -0.42 28 0 1,606 0
30MAR26 480.00 P 0.00 0.00 0.00 0.46 -0.56 28 0 1,736 0
30MAR26 490.00 P 1.46 1.46 1.46 0.72 -0.65 28 1 3,705 +1
30MAR26 500.00 P 0.00 0.00 0.00 1.09 -0.88 27 0 9,817 0
30MAR26 510.00 P 2.24 2.24 2.24 1.61 -0.92 27 1 7,482 -1
30MAR26 520.00 P 0.00 0.00 0.00 2.31 -1.03 27 300 6,632 +210
30MAR26 530.00 P 3.82 3.82 3.25 3.24 -1.23 27 152 5,995 -22
30MAR26 540.00 P 4.24 4.24 4.12 4.33 -1.55 26 75 11,172 0
30MAR26 550.00 P 6.46 6.46 5.30 5.79 -1.78 26 662 9,592 +272
30MAR26 560.00 P 8.30 8.45 7.00 7.69 -1.94 26 480 13,167 +82
30MAR26 570.00 P 11.00 11.10 9.12 10.00 -2.24 25 355 9,164 +155
30MAR26 580.00 P 13.80 14.47 11.80 12.85 -2.45 25 71 14,244 -24
30MAR26 590.00 P 17.14 17.14 14.86 16.30 -2.86 25 118 10,410 +69
30MAR26 600.00 P 22.97 22.97 18.88 20.28 -2.70 24 479 15,859 +443
30MAR26 610.00 P 27.72 27.72 23.74 24.98 -3.55 24 641 12,741 +482
30MAR26 620.00 P 33.33 33.33 29.65 30.65 -5.90 24 131 7,109 +130
30MAR26 630.00 P 41.00 41.00 36.00 37.44 -3.89 25 33 4,356 -11
30MAR26 640.00 P 0.00 0.00 0.00 44.87 -3.63 26 0 2,069 0
30MAR26 650.00 P 50.50 50.50 50.50 53.89 -5.65 28 1 14,615 +1
30MAR26 660.00 P 0.00 0.00 0.00 61.05 -6.22 27 0 10,582 0
30MAR26 670.00 P 0.00 0.00 0.00 68.25 -6.29 26 0 6,914 0
30MAR26 680.00 P 83.50 83.80 83.50 77.10 -5.25 27 4 1,647 +2
30MAR26 690.00 P 0.00 0.00 0.00 85.26 -6.26 26 0 2,002 0
30MAR26 700.00 P 0.00 0.00 0.00 98.44 -5.08 34 0 1,703 0
30MAR26 710.00 P 0.00 0.00 0.00 108.06 -6.64 35 0 193 0
30MAR26 720.00 P 111.50 111.50 111.50 116.12 -4.87 34 2 425 0
30MAR26 730.00 P 0.00 0.00 0.00 126.69 -7.73 37 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 136.01 -4.57 37 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 143.34 -7.17 31 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 155.71 -4.94 40 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 165.26 -5.51 41 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 175.51 -5.61 43 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 183.00 -8.11 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 195.71 -6.53 47 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 204.34 -6.16 44 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 215.71 -4.79 50 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 227.72 -4.74 56 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 235.28 -5.83 52 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 243.00 -11.02 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 254.48 -6.02 52 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 263.60 -6.90 49 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 274.04 -7.07 52 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 283.00 -7.79 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 293.95 -7.15 55 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 305.37 -5.73 62 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 315.20 -5.74 62 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 0.34 -2.36 24 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 0.57 -2.65 24 0 669 0
29APR26 490.00 P 0.00 0.00 0.00 0.91 -3.01 24 0 31 0
29APR26 500.00 P 2.60 2.60 2.60 1.44 -3.33 24 1 203 +1
29APR26 510.00 P 3.49 3.50 3.49 2.16 -3.59 24 13 166 +11
29APR26 520.00 P 0.00 0.00 0.00 3.17 -3.77 24 0 395 0
29APR26 530.00 P 0.00 0.00 0.00 4.49 -3.80 24 0 724 0
29APR26 540.00 P 7.21 7.21 6.50 6.14 -3.82 24 95 1,194 -23
29APR26 550.00 P 9.03 9.14 8.37 8.17 -3.59 25 98 5,616 -32
29APR26 560.00 P 11.30 11.30 10.26 10.48 -3.58 24 36 1,921 +16
29APR26 570.00 P 12.82 12.82 12.82 13.26 -3.27 24 30 879 +30
29APR26 580.00 P 18.30 18.30 15.93 16.37 -3.14 24 44 1,817 +32
29APR26 590.00 P 20.90 20.90 19.46 20.26 -2.64 24 61 1,843 0
29APR26 600.00 P 26.97 26.97 24.16 24.68 -2.33 24 33 4,857 +30
29APR26 610.00 P 28.64 28.64 28.64 29.60 -4.27 24 1 573 +1
29APR26 620.00 P 36.61 36.61 34.04 34.97 -3.76 24 91 1,944 +1
29APR26 630.00 P 40.45 40.45 40.45 41.81 -3.55 25 30 725 +30
29APR26 640.00 P 0.00 0.00 0.00 48.34 -4.24 25 0 672 0
29APR26 650.00 P 55.20 55.20 55.20 55.20 -4.76 25 2 356 +2
29APR26 660.00 P 0.00 0.00 0.00 62.90 -4.98 25 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 70.50 -7.73 25 0 60 0
29APR26 680.00 P 0.00 0.00 0.00 79.15 -7.78 25 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 87.92 -7.76 26 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 98.44 -6.29 29 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 108.06 -6.64 30 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 116.12 -4.87 29 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 126.69 -7.73 31 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 137.61 -4.53 34 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 147.57 -4.16 36 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 156.53 -4.90 36 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 167.37 -3.50 39 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 175.51 -9.13 37 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 183.00 -8.11 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 196.50 -5.74 41 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 204.34 -9.08 38 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 217.98 -2.56 47 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 227.72 -4.74 48 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 236.03 -6.90 46 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 245.10 -8.92 45 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 255.91 -4.59 48 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 263.60 -6.90 42 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 274.18 -6.93 46 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 283.00 -7.79 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 293.95 -7.15 47 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 305.37 -5.73 52 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 315.20 -5.74 53 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 -0.16 22 0 2,275 0
29JUN26 390.00 P 0.00 0.00 0.00 0.03 -0.23 23 0 399 0
29JUN26 400.00 P 0.00 0.00 0.00 0.05 -0.33 23 6 1,345 0
29JUN26 410.00 P 0.00 0.00 0.00 0.09 -0.47 23 0 344 0
29JUN26 420.00 P 0.00 0.00 0.00 0.17 -0.63 23 0 372 0
29JUN26 430.00 P 0.00 0.00 0.00 0.28 -0.81 23 0 549 0
29JUN26 440.00 P 0.00 0.00 0.00 0.47 -1.07 23 0 1,672 0
29JUN26 450.00 P 2.65 2.65 2.65 0.77 -1.29 23 3 1,473 0
29JUN26 460.00 P 0.00 0.00 0.00 1.18 -1.55 24 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 1.71 -1.88 24 0 213 0
29JUN26 480.00 P 0.00 0.00 0.00 2.46 -2.10 24 0 2,862 0
29JUN26 490.00 P 5.97 5.97 5.97 3.46 -2.42 24 45 2,638 +45
29JUN26 500.00 P 0.00 0.00 0.00 4.67 -2.21 24 0 4,515 0
29JUN26 510.00 P 0.00 0.00 0.00 6.18 -2.43 25 0 5,308 0
29JUN26 520.00 P 0.00 0.00 0.00 8.11 -2.40 25 0 6,053 0
29JUN26 530.00 P 11.55 11.55 11.03 10.27 -2.52 25 15 3,821 0
29JUN26 540.00 P 14.55 14.55 13.80 12.95 -2.39 25 9 10,067 0
29JUN26 550.00 P 16.86 16.86 16.30 15.98 -2.27 25 37 5,938 -9
29JUN26 560.00 P 20.54 20.54 18.53 19.16 -2.37 25 1,564 10,241 +1,485
29JUN26 570.00 P 23.85 23.85 22.40 22.58 -2.56 25 9 4,531 0
29JUN26 580.00 P 28.62 28.62 27.00 26.43 -2.74 25 10 10,040 +10
29JUN26 590.00 P 31.60 31.60 30.31 30.55 -5.05 25 4 3,269 0
29JUN26 600.00 P 35.50 35.74 34.80 35.54 -2.80 25 63 6,598 -41
29JUN26 610.00 P 0.00 0.00 0.00 40.73 -3.04 25 0 2,459 0
29JUN26 620.00 P 45.38 45.38 45.38 46.15 -3.32 25 10 4,959 -10
29JUN26 630.00 P 0.00 0.00 0.00 52.52 -3.47 25 0 3,421 0
29JUN26 640.00 P 58.85 58.85 58.85 58.85 -4.24 25 3 3,191 0
29JUN26 650.00 P 0.00 0.00 0.00 66.00 -4.23 26 0 2,018 0
29JUN26 660.00 P 0.00 0.00 0.00 73.65 -3.51 26 0 6,138 0
29JUN26 670.00 P 79.37 81.19 79.37 80.72 -4.79 26 3 407 +3
29JUN26 680.00 P 0.00 0.00 0.00 89.99 -2.96 27 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 93.80 -5.96 24 0 119 0
29JUN26 700.00 P 103.00 103.00 103.00 105.22 -4.97 27 1 1,034 +1
29JUN26 710.00 P 0.00 0.00 0.00 115.45 -1.39 29 0 202 0
29JUN26 720.00 P 0.00 0.00 0.00 124.99 -2.08 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.97 -0.74 31 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 140.31 -6.25 28 0 1,101 0
29JUN26 750.00 P 0.00 0.00 0.00 148.71 -5.29 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 157.91 -6.16 28 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 167.37 -6.47 29 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 176.37 -8.27 29 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 189.17 -3.50 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 196.85 -5.39 32 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 204.55 -8.87 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 219.11 -2.27 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.13 -4.33 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 236.03 -6.90 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 246.59 -7.43 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 255.91 -4.66 37 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 266.38 -4.12 38 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.04 -3.07 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 283.00 -7.79 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 293.95 -7.15 36 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 305.37 -5.73 41 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 316.13 -6.46 43 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.14 -1.48 27 0 1,315 0
29SEP26 410.00 P 0.00 0.00 0.00 1.57 -1.60 27 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 2.03 -1.80 27 0 54 0
29SEP26 430.00 P 0.00 0.00 0.00 2.70 -2.04 27 0 16 0
29SEP26 440.00 P 0.00 0.00 0.00 3.39 -2.25 27 0 2 0
29SEP26 450.00 P 0.00 0.00 0.00 4.51 -2.10 27 0 156 0
29SEP26 460.00 P 0.00 0.00 0.00 5.55 -2.29 27 0 3 0
29SEP26 470.00 P 0.00 0.00 0.00 6.97 -2.24 27 0 2,330 0
29SEP26 480.00 P 9.10 9.10 9.10 8.41 -2.46 27 1 1,860 0
29SEP26 490.00 P 0.00 0.00 0.00 10.29 -2.24 27 0 1,485 0
29SEP26 500.00 P 12.70 12.70 12.70 11.96 -2.68 27 1 2,978 +1
29SEP26 510.00 P 14.55 14.55 14.40 14.57 -2.24 27 2 786 +2
29SEP26 520.00 P 0.00 0.00 0.00 16.86 -2.35 27 0 1,766 0
29SEP26 530.00 P 0.00 0.00 0.00 19.39 -2.60 27 0 785 0
29SEP26 540.00 P 22.79 22.79 22.14 22.26 -2.52 27 4 1,093 -2
29SEP26 550.00 P 25.01 25.64 24.85 25.37 -2.72 26 8 3,180 +6
29SEP26 560.00 P 29.88 29.88 29.88 28.78 -2.77 26 31 4,278 -15
29SEP26 570.00 P 32.88 32.88 32.88 32.73 -2.45 26 2 577 0
29SEP26 580.00 P 36.00 36.00 36.00 36.99 -2.36 26 1 1,794 0
29SEP26 590.00 P 0.00 0.00 0.00 41.89 -1.70 26 0 780 0
29SEP26 600.00 P 48.46 48.46 45.06 46.06 -2.62 26 7 16,604 +1
29SEP26 610.00 P 51.70 52.00 51.70 51.47 -2.24 26 4 3,153 +1
29SEP26 620.00 P 0.00 0.00 0.00 57.13 -2.38 26 0 2,249 0
29SEP26 630.00 P 0.00 0.00 0.00 63.28 -4.29 26 0 2,224 0
29SEP26 640.00 P 71.00 71.00 71.00 68.64 -3.91 26 3 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 75.36 -5.03 26 0 15,476 0
29SEP26 660.00 P 80.41 80.41 80.41 82.29 -7.89 26 2 977 +2
29SEP26 670.00 P 0.00 0.00 0.00 88.04 -6.11 26 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 96.62 -5.03 26 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 107.07 -4.34 28 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 112.40 -5.05 27 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 120.07 -6.45 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 128.23 -5.40 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 136.45 -5.53 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 148.98 -1.53 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 154.42 -7.63 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 157.91 -9.73 24 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 172.36 -3.92 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 179.26 -5.89 27 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 189.99 -4.08 29 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 201.68 -1.32 31 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 212.09 -6.42 32 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 219.54 -1.84 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 228.13 -5.04 31 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 236.03 -10.56 29 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 246.59 -9.48 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 256.16 -9.42 31 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 266.38 -4.62 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.04 -6.59 35 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.50 -2.30 36 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 293.95 -9.84 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 305.37 -8.12 34 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 316.13 -7.07 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 323.00 -9.92 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 333.00 -9.65 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 343.00 -9.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 353.00 -9.17 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 363.00 -7.61 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 373.00 -8.73 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 384.23 -7.31 38 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 394.23 -9.15 39 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 2.23 -0.69 26 0 928 0
30DEC26 410.00 P 5.80 5.80 5.80 2.95 -0.58 26 2 31 +2
30DEC26 420.00 P 0.00 0.00 0.00 3.68 -0.92 26 0 107 0
30DEC26 430.00 P 0.00 0.00 0.00 4.70 -0.93 26 0 107 0
30DEC26 440.00 P 0.00 0.00 0.00 5.76 -1.14 26 0 161 0
30DEC26 450.00 P 0.00 0.00 0.00 7.14 -1.19 26 0 298 0
30DEC26 460.00 P 11.00 11.00 11.00 8.61 -1.30 26 10 255 +10
30DEC26 470.00 P 0.00 0.00 0.00 10.35 -1.50 27 0 81 0
30DEC26 480.00 P 13.70 13.70 13.70 12.34 -1.47 27 4 349 +4
30DEC26 490.00 P 0.00 0.00 0.00 14.40 -1.75 27 0 692 0
30DEC26 500.00 P 17.80 17.90 17.50 17.01 -1.30 27 104 795 -1
30DEC26 510.00 P 19.95 19.95 19.95 19.64 -1.34 27 30 309 +30
30DEC26 520.00 P 0.00 0.00 0.00 22.64 -2.11 27 0 835 0
30DEC26 530.00 P 25.60 25.60 25.00 25.66 -1.05 27 20 322 -19
30DEC26 540.00 P 28.73 28.73 28.73 29.01 -1.23 27 20 540 -10
30DEC26 550.00 P 32.00 33.60 31.40 32.41 -1.24 27 11 606 +11
30DEC26 560.00 P 36.00 36.00 36.00 35.99 -1.43 26 100 1,111 0
30DEC26 570.00 P 38.88 38.88 38.88 40.31 -1.39 27 45 432 +30
30DEC26 580.00 P 0.00 0.00 0.00 44.22 -2.03 26 0 2,283 0
30DEC26 590.00 P 50.95 51.06 50.95 48.75 -2.32 26 41 792 +41
30DEC26 600.00 P 56.20 56.20 52.50 53.50 -2.41 26 238 23,432 +50
30DEC26 610.00 P 0.00 0.00 0.00 58.82 -2.54 26 0 4,256 0
30DEC26 620.00 P 0.00 0.00 0.00 64.80 -2.38 26 0 1,709 0
30DEC26 630.00 P 69.80 69.90 69.80 69.90 -3.10 26 7 1,191 0
30DEC26 640.00 P 0.00 0.00 0.00 76.53 -2.61 26 0 1,633 0
30DEC26 650.00 P 0.00 0.00 0.00 82.51 -4.46 26 0 273 0
30DEC26 660.00 P 0.00 0.00 0.00 88.30 -7.03 26 0 115 0
30DEC26 670.00 P 0.00 0.00 0.00 98.20 -3.68 28 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 102.88 -5.71 26 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 114.27 -1.13 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 119.63 -1.57 28 0 11,260 0
30DEC26 710.00 P 0.00 0.00 0.00 125.44 -8.75 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 132.57 -8.30 26 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 141.40 -8.08 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 150.99 -1.26 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.73 -4.32 27 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 171.65 -3.39 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 173.97 -7.89 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 180.13 -6.04 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.65 -0.58 28 0 0 0
30DEC26 800.00 P 199.50 199.50 199.50 205.92 +2.57 31 10 90 +10
30DEC26 810.00 P 0.00 0.00 0.00 212.09 -6.42 29 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 219.54 -1.84 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 229.39 -3.78 29 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 236.03 -10.56 26 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 246.59 -9.48 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 256.16 -9.42 28 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 267.43 -3.88 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.04 -6.59 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.50 -4.20 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 294.60 -9.19 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 305.37 -8.61 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 316.13 -7.07 32 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 323.57 -9.35 29 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 333.34 -9.31 30 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 347.56 -4.84 36 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 353.01 -9.16 30 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 363.00 -7.61 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 373.00 -8.73 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 384.23 -7.31 34 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 394.23 -9.15 35 0 0 0
TOTAL PUT 38,828 734,609 +4,796
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$ 104.60
29JAN26 62.50 C 0.00 0.00 0.00 42.11 +2.89 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 39.61 +2.99 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 37.11 +2.99 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 34.61 +2.99 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 32.11 +2.99 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 29.61 +2.99 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 27.11 +2.99 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 24.61 +2.87 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 22.11 +2.99 0 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 19.61 +2.99 0 0 30 0
29JAN26 87.50 C 0.00 0.00 0.00 17.11 +2.99 0 0 66 0
29JAN26 90.00 C 0.00 0.00 0.00 14.61 +2.99 0 0 123 0
29JAN26 92.50 C 0.00 0.00 0.00 12.11 +2.99 0 0 128 0
29JAN26 95.00 C 0.00 0.00 0.00 9.62 +2.99 49 0 373 0
29JAN26 97.50 C 0.00 0.00 0.00 7.12 +2.84 36 0 249 0
29JAN26 100.00 C 3.58 4.34 3.52 4.66 +2.53 35 6 264 -2
29JAN26 102.50 C 1.66 2.29 1.66 2.38 +1.60 32 23 1,062 0
29JAN26 105.00 C 0.66 1.06 0.50 0.89 +0.70 34 227 1,006 +22
29JAN26 107.50 C 0.17 0.17 0.17 0.21 +0.17 35 4 340 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 72 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 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 72 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 42.25 +2.99 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 39.76 +3.00 54 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 37.26 +2.99 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 34.77 +3.00 43 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 32.27 +2.99 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 29.95 +3.16 61 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 27.29 +3.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.79 +2.99 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 22.30 +2.98 26 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 19.82 +2.97 29 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 17.19 +2.77 0 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 14.73 +2.67 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 12.53 +2.71 28 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 10.00 +2.25 22 0 242 0
26FEB26 97.50 C 8.30 8.30 8.25 7.96 +2.02 25 20 175 0
26FEB26 100.00 C 0.00 0.00 0.00 6.22 +1.90 27 0 261 0
26FEB26 102.50 C 4.00 4.42 4.00 4.59 +1.57 27 5 362 +2
26FEB26 105.00 C 3.32 3.32 3.16 3.27 +1.26 27 23 842 0
26FEB26 107.50 C 1.98 2.32 1.95 2.26 +0.95 28 43 262 -13
26FEB26 110.00 C 1.42 1.49 1.42 1.49 +0.67 28 14 137 +14
26FEB26 112.50 C 1.00 1.00 1.00 0.95 +0.46 28 2 163 0
26FEB26 115.00 C 0.56 0.58 0.56 0.58 +0.29 28 15 179 +15
26FEB26 117.50 C 0.00 0.00 0.00 0.35 +0.19 28 0 61 0
26FEB26 120.00 C 0.00 0.00 0.00 0.20 +0.11 28 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.11 +0.06 28 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 54.85 +3.00 54 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 52.36 +3.24 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.87 +2.99 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 47.39 +3.00 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 44.90 +3.02 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 42.25 +2.83 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 39.92 +2.99 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 37.44 +3.00 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 34.95 +2.99 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 32.27 +2.97 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.95 +2.93 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.32 +2.86 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.90 +2.87 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 22.53 +2.41 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.03 +2.91 19 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 17.96 +2.35 31 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 15.65 +2.43 30 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 13.75 +2.81 32 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 12.16 +2.95 35 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 10.01 +2.03 32 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 8.29 +1.80 31 1 132 -1
30MAR26 102.50 C 0.00 0.00 0.00 6.83 +1.63 31 0 84 0
30MAR26 105.00 C 5.42 5.42 5.40 5.55 +1.42 31 20 135 +20
30MAR26 107.50 C 4.32 4.32 4.32 4.46 +1.22 32 10 309 +10
30MAR26 110.00 C 3.62 3.62 3.62 3.54 +1.03 32 15 131 -15
30MAR26 112.50 C 2.69 2.86 2.69 2.78 +0.83 32 30 81 +15
30MAR26 115.00 C 2.10 2.24 2.10 2.16 +0.69 32 52 113 +52
30MAR26 117.50 C 1.63 1.63 1.63 1.68 +0.55 32 10 544 +10
30MAR26 120.00 C 0.00 0.00 0.00 1.29 +0.46 32 0 236 0
30MAR26 122.50 C 1.01 1.01 1.01 0.99 +0.39 32 7 7 +7
30MAR26 125.00 C 0.69 0.69 0.69 0.73 +0.29 32 2 7 +2
30MAR26 127.50 C 0.00 0.00 0.00 0.54 +0.23 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 +0.17 32 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.28 +0.13 32 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 +0.08 32 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 37.44 +2.49 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.54 +3.10 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.48 +1.87 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.98 +2.30 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.32 +1.65 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.45 +2.64 32 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.06 +2.94 30 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.83 +2.14 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.17 +3.42 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 16.55 +2.76 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 14.53 +2.61 31 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 12.49 +2.20 30 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.07 +1.89 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.56 +1.80 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 8.14 +1.65 32 0 15 0
29APR26 105.00 C 6.75 6.75 6.75 6.89 +1.53 32 10 38 0
29APR26 107.50 C 5.65 5.90 5.65 5.78 +1.34 32 23 55 +9
29APR26 110.00 C 4.69 4.87 4.69 4.82 +1.18 32 65 67 +50
29APR26 112.50 C 3.89 4.08 3.89 3.99 +1.02 32 64 65 +64
29APR26 115.00 C 3.19 3.20 3.19 3.29 +0.90 32 40 70 +10
29APR26 117.50 C 2.62 2.77 2.62 2.69 +0.73 32 40 55 +40
29APR26 120.00 C 0.00 0.00 0.00 2.20 +0.69 32 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 1.79 +0.56 32 0 20 0
29APR26 125.00 C 0.00 0.00 0.00 1.42 +0.49 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.65 +2.40 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.92 +2.98 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.03 +3.08 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.62 +3.18 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.48 +1.87 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.70 +3.02 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.39 +2.72 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.51 +2.40 26 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.39 +2.19 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.29 +1.94 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 19.37 +1.75 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.51 +1.74 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 15.84 +2.08 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 14.11 +1.66 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.64 +1.87 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.20 +1.76 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.89 +1.69 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.77 +1.67 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.65 +1.49 32 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 6.59 +1.25 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 5.80 +1.19 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 4.95 +1.02 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 4.13 +0.74 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 3.66 +0.78 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.18 +0.78 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.70 +0.68 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.27 +0.57 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.65 +2.40 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.92 +2.44 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.03 +2.83 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.62 +2.55 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.72 +2.98 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.86 +2.31 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.00 +2.51 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.69 +2.09 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.08 +2.53 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.76 +1.34 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.55 +2.81 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 19.85 +2.61 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.62 +1.81 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.45 +2.25 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.37 +2.23 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.77 +2.03 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 12.30 +1.70 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.18 +1.62 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.14 +1.51 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.16 +1.39 32 1 31 +1
29SEP26 112.50 C 0.00 0.00 0.00 8.31 +1.36 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.46 +1.19 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.74 +1.15 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 6.06 +1.05 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 5.42 +0.94 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.04 +0.97 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.49 +0.83 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.36 +2.75 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.16 +2.72 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.03 +2.69 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.95 +2.64 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.69 +2.34 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.97 +2.52 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.09 +2.44 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.48 +2.71 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.69 +2.49 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.88 +2.16 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.39 +2.06 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.00 +2.02 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.62 +1.85 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.41 +1.85 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 14.23 +1.73 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.11 +1.63 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.09 +1.59 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.09 +1.43 31 0 12 0
30DEC26 112.50 C 0.00 0.00 0.00 10.21 +1.39 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.38 +1.33 31 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 8.54 +1.16 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 7.87 +1.16 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 7.20 +0.91 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 6.74 +0.98 32 0 0 0
TOTAL CALL 772 10,368 +312
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 230 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 212 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 55 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 82 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 149 0 32 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 135 0 105 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 121 0 117 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 132 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 320 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 337 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 195 0
29JAN26 97.50 P 0.06 0.06 0.06 0.01 -0.10 40 10 176 -10
29JAN26 100.00 P 0.16 0.17 0.14 0.05 -0.51 35 40 334 +30
29JAN26 102.50 P 0.66 0.91 0.44 0.35 -1.38 35 61 230 +31
29JAN26 105.00 P 1.45 1.45 1.45 1.34 -2.28 36 4 23 +2
29JAN26 107.50 P 0.00 0.00 0.00 3.20 -2.72 40 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 5.49 -2.91 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 7.90 -3.03 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 10.40 -3.00 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 12.90 -3.48 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 15.83 -2.57 135 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 18.44 -3.09 158 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 21.01 -2.39 178 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.04 -0.07 28 0 54 0
26FEB26 90.00 P 0.00 0.00 0.00 0.10 -0.15 28 0 178 0
26FEB26 92.50 P 0.40 0.44 0.40 0.24 -0.27 29 9 318 -7
26FEB26 95.00 P 0.00 0.00 0.00 0.48 -0.46 29 0 143 0
26FEB26 97.50 P 0.00 0.00 0.00 0.90 -0.73 29 0 165 0
26FEB26 100.00 P 1.58 1.60 1.57 1.54 -1.03 29 63 180 +63
26FEB26 102.50 P 2.72 2.72 2.72 2.45 -1.33 29 15 205 +15
26FEB26 105.00 P 3.67 3.67 3.67 3.65 -1.63 29 1 1 +1
26FEB26 107.50 P 0.00 0.00 0.00 5.12 -1.91 29 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 6.71 -2.32 28 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 8.67 -2.61 28 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 10.81 -3.12 28 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 13.08 -3.33 28 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 15.83 -3.12 37 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 18.45 -3.08 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 21.01 -2.47 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 20 0
30MAR26 80.00 P 0.31 0.31 0.31 0.10 -0.06 32 2 59 -2
30MAR26 82.50 P 0.00 0.00 0.00 0.18 -0.11 32 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.32 -0.18 32 0 168 0
30MAR26 87.50 P 0.71 0.71 0.71 0.52 -0.28 32 1 147 +1
30MAR26 90.00 P 1.01 1.01 1.01 0.83 -0.39 32 2 160 0
30MAR26 92.50 P 1.42 1.42 1.40 1.25 -0.53 32 20 59 +19
30MAR26 95.00 P 0.00 0.00 0.00 1.81 -0.71 33 0 175 0
30MAR26 97.50 P 2.56 2.56 2.53 2.53 -0.88 33 20 109 +10
30MAR26 100.00 P 3.39 3.39 3.35 3.42 -1.05 33 20 123 +20
30MAR26 102.50 P 4.37 4.37 4.37 4.46 -1.22 33 10 82 +10
30MAR26 105.00 P 5.64 5.64 5.64 5.68 -1.40 33 10 50 +9
30MAR26 107.50 P 0.00 0.00 0.00 7.09 -1.87 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 8.80 -1.98 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 10.55 -2.22 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.52 -2.35 35 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.55 -1.86 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.64 -2.31 35 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 18.93 -2.76 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 21.08 -2.40 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.78 -2.92 41 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.81 -3.17 38 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.39 -3.21 42 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.89 -2.98 44 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 -0.08 32 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.29 -0.12 32 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.46 -0.18 32 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.70 -0.26 32 0 3 0
29APR26 87.50 P 1.21 1.21 1.21 1.03 -0.35 32 30 122 +15
29APR26 90.00 P 1.53 1.60 1.53 1.45 -0.47 32 30 60 +15
29APR26 92.50 P 2.11 2.11 2.03 2.00 -0.59 32 38 99 +38
29APR26 95.00 P 2.65 2.65 2.65 2.66 -0.75 32 15 76 0
29APR26 97.50 P 0.00 0.00 0.00 3.49 -0.86 33 0 32 0
29APR26 100.00 P 4.35 4.35 4.35 4.43 -1.02 32 10 13 +10
29APR26 102.50 P 5.52 5.52 5.52 5.51 -1.13 32 10 17 0
29APR26 105.00 P 6.78 6.78 6.62 6.75 -1.27 32 50 55 +40
29APR26 107.50 P 0.00 0.00 0.00 8.14 -1.44 32 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 9.67 -2.03 32 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 11.59 -1.98 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 13.35 -2.22 34 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 15.35 -2.17 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 16.82 -3.06 31 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.60 -2.09 36 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 21.75 -1.80 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.04 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.07 32 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.11 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 -0.14 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.64 -0.20 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.90 -0.27 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.25 -0.39 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.72 -0.42 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.23 -0.57 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.88 -0.67 32 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 3.63 -0.69 33 0 8 0
29JUN26 95.00 P 0.00 0.00 0.00 4.47 -0.94 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.49 -0.82 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.58 -1.06 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 7.71 -1.15 33 0 0 0
29JUN26 105.00 P 9.00 9.00 9.00 8.81 -1.49 32 2 45 -2
29JUN26 107.50 P 0.00 0.00 0.00 10.30 -1.53 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.93 -1.36 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 13.51 -1.32 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.64 -1.84 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.16 -2.17 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.99 -1.95 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.63 -2.76 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 23.57 -0.90 35 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.70 -1.68 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 -0.08 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.12 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.67 -0.16 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.91 -0.19 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 -0.27 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.57 -0.32 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 2.01 -0.38 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.51 -0.57 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.22 -0.54 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.89 -0.69 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.71 -0.72 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.57 -0.90 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 6.59 -0.93 33 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 7.64 -1.11 34 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.85 -1.15 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 10.10 -1.31 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 11.48 -1.34 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.90 -1.48 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 14.39 -1.53 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.96 -1.53 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.77 -1.87 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.41 -1.37 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.43 -1.66 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.33 -1.85 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.05 -2.03 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.35 -1.77 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.18 32 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 -0.27 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.35 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.30 -0.38 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.80 -0.49 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.43 -0.64 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.21 -0.66 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.01 -0.71 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.86 -0.82 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.82 -0.91 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.86 -0.98 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.95 -1.14 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.20 -1.15 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.46 -1.31 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.84 -1.40 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.30 -1.45 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.78 -1.55 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.41 -1.68 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.10 -1.75 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.80 -1.90 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.58 -1.92 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.41 -1.99 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.26 -2.08 34 0 0 0
TOTAL PUT 473 7,032 +308
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$ 27.32
29JAN26 18.00 C 0.00 0.00 0.00 9.32 +0.34 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.82 +0.34 0 0 10 0
29JAN26 19.00 C 0.00 0.00 0.00 8.32 +0.33 0 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 7.82 +0.34 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.32 +0.34 0 0 34 0
29JAN26 21.00 C 0.00 0.00 0.00 6.32 +0.34 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.32 +0.33 0 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 4.32 +0.33 0 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 3.32 +0.33 0 0 173 0
29JAN26 25.00 C 0.00 0.00 0.00 2.32 +0.33 0 0 972 0
29JAN26 26.00 C 1.31 1.38 1.28 1.33 +0.33 33 52 496 0
29JAN26 27.00 C 0.26 0.49 0.26 0.43 +0.21 29 527 1,995 -358
29JAN26 28.00 C 0.01 0.01 0.01 0.03 +0.02 27 39 2,215 -38
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 330 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 244 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.33 +0.30 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.83 +0.30 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.33 +0.30 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.83 +0.30 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.35 +0.31 0 0 18 0
26FEB26 21.00 C 0.00 0.00 0.00 6.34 +0.31 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.35 +0.32 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.38 +0.34 25 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.38 +0.34 18 0 937 0
26FEB26 25.00 C 0.00 0.00 0.00 2.41 +0.34 19 0 103 0
26FEB26 26.00 C 1.49 1.57 1.49 1.55 +0.31 20 30 63 -9
26FEB26 27.00 C 0.65 0.85 0.65 0.78 +0.25 18 101 1,252 -92
26FEB26 28.00 C 0.21 0.30 0.21 0.33 +0.14 18 173 1,250 +160
26FEB26 29.00 C 0.10 0.12 0.09 0.11 +0.06 18 136 601 +136
26FEB26 30.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 221 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 172 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.90 +0.42 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.40 +0.42 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.92 +0.36 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.39 +0.32 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.90 +0.41 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.41 +0.33 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.93 +0.38 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.39 +0.29 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.90 +0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.40 +0.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.42 +0.31 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.44 +0.35 24 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.44 +0.33 18 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.48 +0.33 19 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.57 +0.24 19 10 100 0
30MAR26 26.00 C 0.00 0.00 0.00 1.82 +0.28 21 10 639 -10
30MAR26 27.00 C 1.14 1.14 1.14 1.13 +0.24 19 2 706 0
30MAR26 28.00 C 0.45 0.66 0.45 0.62 +0.15 19 24 947 +23
30MAR26 29.00 C 0.30 0.32 0.30 0.33 +0.09 19 182 1,101 +182
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 783 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.03 19 0 331 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.95 +0.33 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.46 +0.32 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.96 +0.29 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.47 +0.29 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.49 +0.29 25 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.52 +0.29 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.52 +0.34 19 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.58 +0.32 19 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.71 +0.30 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.94 +0.25 19 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.31 +0.21 19 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.83 +0.16 19 0 84 0
29APR26 29.00 C 0.50 0.52 0.49 0.50 +0.11 19 33 278 +25
29APR26 30.00 C 0.27 0.30 0.27 0.28 +0.07 19 83 514 +83
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 139 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.44 +0.33 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.95 +0.34 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.45 +0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.96 +0.34 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.46 +0.30 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.97 +0.29 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.48 +0.29 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.51 +0.29 23 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.56 +0.28 23 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.57 +0.31 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.68 +0.28 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.88 +0.24 19 0 139 0
29JUN26 26.00 C 0.00 0.00 0.00 2.18 +0.21 19 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.64 +0.18 20 0 698 0
29JUN26 28.00 C 0.00 0.00 0.00 1.12 +0.15 19 0 493 0
29JUN26 29.00 C 0.00 0.00 0.00 0.80 +0.14 19 0 98 0
29JUN26 30.00 C 0.00 0.00 0.00 0.52 +0.08 19 0 857 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 60 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.03 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 19 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 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 9.54 +0.33 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.06 +0.33 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.55 +0.30 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.07 +0.29 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.60 +0.30 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.67 +0.29 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.77 +0.29 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 +0.33 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 4.03 +0.31 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.31 +0.30 20 0 0 0
29SEP26 26.00 C 2.62 2.62 2.62 2.67 +0.28 20 10 4 -6
29SEP26 27.00 C 0.00 0.00 0.00 2.13 +0.30 20 0 97 0
29SEP26 28.00 C 0.00 0.00 0.00 1.67 +0.23 20 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.19 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 +0.14 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 +0.12 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.09 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.05 20 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.56 +0.30 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 9.13 +0.34 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.65 +0.34 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.19 +0.34 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.72 +0.33 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 +0.33 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.96 +0.33 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.15 +0.32 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.39 +0.31 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.70 +0.29 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.08 +0.27 20 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 2.46 +0.24 19 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 +0.23 20 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.62 +0.21 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.29 +0.18 20 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.02 +0.16 20 0 34 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.13 20 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.10 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.47 +0.09 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.36 +0.08 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.06 20 0 9 0
TOTAL CALL 1,412 21,534 +96
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 193 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 230 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 400 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 259 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 972 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,412 0
29JAN26 26.00 P 0.01 0.01 0.01 0.01 0.00 37 37 1,562 -37
29JAN26 27.00 P 0.10 0.10 0.04 0.09 -0.16 26 885 778 -552
29JAN26 28.00 P 0.84 1.01 0.61 0.71 -0.32 28 484 256 +132
29JAN26 29.00 P 0.00 0.00 0.00 1.68 -0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.68 -0.34 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.68 -0.34 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.68 -0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.73 -0.31 146 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.73 -0.31 165 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.73 -0.31 182 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.73 -0.31 198 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.73 -0.31 214 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 321 0
26FEB26 24.00 P 0.06 0.06 0.06 0.01 0.00 21 180 450 -34
26FEB26 25.00 P 0.06 0.06 0.06 0.03 0.00 19 500 485 -75
26FEB26 26.00 P 0.16 0.16 0.13 0.13 -0.03 18 121 1,308 +116
26FEB26 27.00 P 0.39 0.39 0.39 0.43 -0.09 19 1 641 +1
26FEB26 28.00 P 1.03 1.03 0.87 0.93 -0.25 17 15 16 +10
26FEB26 29.00 P 0.00 0.00 0.00 1.75 -0.28 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.68 -0.34 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 3.68 -0.34 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.68 -0.34 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.73 -0.31 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.73 -0.31 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.73 -0.31 51 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.73 -0.31 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 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 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 396 0
30MAR26 24.00 P 0.12 0.13 0.12 0.05 -0.01 20 16 710 -13
30MAR26 25.00 P 0.19 0.19 0.19 0.12 -0.03 19 6 844 -6
30MAR26 26.00 P 0.41 0.41 0.35 0.33 -0.07 19 98 579 +90
30MAR26 27.00 P 0.63 0.66 0.63 0.66 -0.14 19 9 340 +9
30MAR26 28.00 P 1.15 1.16 1.15 1.17 -0.22 18 9 8 +7
30MAR26 29.00 P 0.00 0.00 0.00 1.87 -0.28 18 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 2.75 -0.29 19 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 3.69 -0.33 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.77 -0.31 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.73 -0.36 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.73 -0.31 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.73 -0.31 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.73 -0.31 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.73 -0.40 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 38 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 434 0
29APR26 25.00 P 0.00 0.00 0.00 0.25 -0.06 19 0 264 0
29APR26 26.00 P 0.00 0.00 0.00 0.52 -0.09 19 0 31 0
29APR26 27.00 P 0.86 0.88 0.85 0.90 -0.14 19 12 30 +12
29APR26 28.00 P 0.00 0.00 0.00 1.44 -0.19 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.13 -0.23 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.92 -0.27 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.79 -0.30 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.77 -0.31 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.73 -0.36 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.73 -0.31 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.73 -0.31 29 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.73 -0.31 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 -0.01 19 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 203 0
29JUN26 23.00 P 0.20 0.20 0.20 0.13 -0.03 20 3 70 +3
29JUN26 24.00 P 0.32 0.32 0.32 0.25 -0.07 19 60 233 +57
29JUN26 25.00 P 0.00 0.00 0.00 0.46 -0.11 19 0 96 0
29JUN26 26.00 P 0.00 0.00 0.00 0.78 -0.11 19 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 1.20 -0.13 19 0 8 0
29JUN26 28.00 P 0.00 0.00 0.00 1.73 -0.18 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 2.37 -0.25 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.11 -0.28 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.94 -0.29 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.82 -0.31 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.78 -0.31 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.73 -0.31 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.73 -0.31 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.73 -0.31 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.73 -0.40 29 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 20 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 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 20 0 13 0
29SEP26 22.00 P 0.24 0.24 0.24 0.16 -0.01 20 5 10 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 129 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 -0.02 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.04 20 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 -0.07 20 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.51 -0.12 20 0 106 0
29SEP26 28.00 P 0.00 0.00 0.00 2.02 -0.15 19 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.16 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.38 -0.19 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.15 -0.23 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.98 -0.23 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.85 -0.27 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.77 -0.28 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.73 -0.31 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.73 -0.31 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.73 -0.40 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 0.00 20 0 26 0
30DEC26 21.00 P 0.33 0.33 0.33 0.17 0.00 20 4 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.01 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 14 0
30DEC26 24.00 P 0.87 0.87 0.87 0.69 -0.03 20 1 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.06 20 0 27 0
30DEC26 26.00 P 1.50 1.50 1.50 1.37 -0.08 20 1 25 -1
30DEC26 27.00 P 0.00 0.00 0.00 1.84 -0.10 21 0 76 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 -0.13 21 0 119 0
30DEC26 29.00 P 0.00 0.00 0.00 2.92 -0.14 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.17 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 -0.21 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.28 -0.24 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.12 -0.30 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 -0.28 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.78 -0.29 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.73 -0.31 21 0 0 0
TOTAL PUT 2,447 18,294 -276
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$ 499.40
29JAN26 225.00 C 0.00 0.00 0.00 274.44 +7.19 305 0 0 0
29JAN26 230.00 C 0.00 0.00 0.00 269.44 +7.18 292 0 0 0
29JAN26 235.00 C 0.00 0.00 0.00 264.51 +7.25 365 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 260.32 +8.06 480 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 254.51 +7.25 345 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 249.51 +7.25 335 0 0 0
29JAN26 255.00 C 0.00 0.00 0.00 244.44 +7.18 0 0 0 0
29JAN26 260.00 C 0.00 0.00 0.00 239.44 +7.18 0 0 0 0
29JAN26 265.00 C 0.00 0.00 0.00 234.52 +7.26 312 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 229.44 +7.17 0 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 224.44 +7.17 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 219.58 +7.31 304 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 215.10 +7.83 361 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 209.45 +7.18 209 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 204.53 +7.26 264 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 200.39 +8.12 351 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 189.45 +7.18 158 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 179.52 +7.24 222 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 169.45 +7.17 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 160.19 +7.91 263 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 150.20 +7.92 246 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 140.22 +7.93 230 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 129.46 +7.17 106 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 119.46 +7.17 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 109.62 +7.33 143 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 99.56 +7.26 122 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 91.43 +9.13 182 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 79.47 +7.17 70 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 69.47 +7.17 57 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 61.25 +8.94 126 0 107 0
29JAN26 450.00 C 48.00 48.00 48.00 49.47 +7.13 0 7 150 -7
29JAN26 460.00 C 0.00 0.00 0.00 40.22 +7.72 73 0 249 0
29JAN26 470.00 C 23.79 29.63 23.79 29.72 +5.93 46 65 238 -20
29JAN26 480.00 C 17.60 21.30 17.60 19.96 +4.73 37 64 708 +11
29JAN26 490.00 C 9.65 12.70 9.65 11.71 +3.41 39 61 236 -5
29JAN26 500.00 C 4.50 6.90 4.50 5.37 +1.45 38 81 625 -4
29JAN26 510.00 C 2.04 3.08 1.79 1.96 +0.36 38 747 984 +438
29JAN26 520.00 C 0.99 1.10 0.83 0.51 -0.01 38 47 1,165 -27
29JAN26 530.00 C 0.32 0.36 0.32 0.10 -0.04 38 20 316 +20
29JAN26 540.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 224 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 1 229 +1
29JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 381 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 60 0 556 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 321 0
29JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 74 0 891 0
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 80 0 745 0
29JAN26 610.00 C 0.00 0.00 0.00 0.01 0.00 87 0 288 0
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 93 0 304 0
29JAN26 630.00 C 0.01 0.01 0.01 0.01 0.00 100 52 325 -7
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 106 0 240 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 187 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 124 0 239 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 129 0 89 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 135 0 196 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 140 0 49 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 171 0 226 0
26FEB26 225.00 C 0.00 0.00 0.00 274.94 +7.15 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 270.21 +7.44 111 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 265.23 +7.41 108 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 260.32 +7.49 109 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 255.25 +7.25 102 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 250.00 +7.14 0 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 246.48 +8.65 125 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 240.05 +7.16 74 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 235.06 +7.15 72 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 230.05 +7.78 54 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 225.34 +8.07 88 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 220.11 +7.15 69 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 215.37 +7.40 83 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 210.38 +8.11 81 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 205.38 +7.37 78 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 200.39 +8.09 76 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 191.13 +8.07 86 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 181.10 +8.73 80 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 171.18 +8.03 76 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 160.33 +7.12 53 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 150.24 +7.69 0 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 140.51 +7.83 50 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 130.31 +6.94 35 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 121.77 +7.93 57 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 111.33 +6.87 49 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 100.95 +6.20 41 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 92.53 +8.51 48 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 83.29 +8.65 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 74.12 +8.56 45 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 64.84 +7.96 42 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 52.74 +2.57 30 0 193 0
26FEB26 460.00 C 42.00 42.00 42.00 44.93 +4.10 32 2 288 -2
26FEB26 470.00 C 39.20 39.20 37.80 38.89 +5.06 36 2 187 -2
26FEB26 480.00 C 30.00 32.85 30.00 32.25 +3.87 36 26 247 +9
26FEB26 490.00 C 25.16 26.50 24.00 26.23 +2.98 36 38 155 +3
26FEB26 500.00 C 19.81 21.20 19.81 21.06 +3.06 36 154 225 +42
26FEB26 510.00 C 16.00 16.18 16.00 16.75 +2.50 36 5 99 -4
26FEB26 520.00 C 11.74 13.60 11.74 13.18 +2.04 36 232 287 +215
26FEB26 530.00 C 10.00 10.17 10.00 10.04 +1.61 36 16 205 -1
26FEB26 540.00 C 8.00 8.17 7.67 7.52 +1.24 36 22 128 +2
26FEB26 550.00 C 6.20 6.30 5.80 5.55 +0.94 36 28 408 +2
26FEB26 560.00 C 5.05 5.05 4.62 4.03 +0.70 36 41 243 +1
26FEB26 570.00 C 4.03 4.03 3.59 2.87 +0.50 36 37 158 +4
26FEB26 580.00 C 0.00 0.00 0.00 2.02 +0.35 36 0 88 0
26FEB26 590.00 C 0.00 0.00 0.00 1.40 +0.25 36 0 142 0
26FEB26 600.00 C 2.10 2.22 1.97 0.93 +0.14 36 29 1,480 -18
26FEB26 610.00 C 0.00 0.00 0.00 0.63 +0.12 36 0 135 0
26FEB26 620.00 C 1.50 1.50 1.35 0.42 +0.08 36 2 504 -2
26FEB26 630.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 908 0
26FEB26 640.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.04 0.00 35 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 277.57 +9.30 115 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 270.22 +6.85 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 265.71 +7.31 86 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 260.32 +6.98 68 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 255.28 +7.28 53 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 250.29 +6.82 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 246.48 +7.99 88 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 240.33 +6.81 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 235.35 +6.81 46 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 233.10 +10.72 94 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 227.75 +9.25 89 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 222.63 +9.15 86 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 215.55 +6.91 56 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 212.23 +8.65 78 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 206.69 +8.07 71 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 202.44 +8.79 75 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 191.13 +7.30 59 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 181.10 +7.14 54 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 171.18 +7.35 52 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 161.56 +7.29 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 154.96 +10.14 66 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 142.08 +7.48 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 132.04 +7.05 45 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 122.88 +6.84 46 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 113.24 +7.17 43 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 103.15 +6.27 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 94.01 +5.13 39 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 87.29 +8.79 43 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 78.61 +8.27 42 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 66.20 +3.55 33 0 22 0
30MAR26 450.00 C 60.00 60.00 60.00 62.51 +7.11 40 1 159 -1
30MAR26 460.00 C 0.00 0.00 0.00 53.18 +4.60 36 0 272 0
30MAR26 470.00 C 47.00 47.00 47.00 48.47 +5.99 39 13 530 -3
30MAR26 480.00 C 41.59 41.59 39.96 41.28 +4.48 37 45 269 +32
30MAR26 490.00 C 34.50 34.89 34.23 35.71 +3.52 37 27 334 -1
30MAR26 500.00 C 30.80 31.00 29.00 30.63 +2.68 37 77 442 +1
30MAR26 510.00 C 26.36 26.36 26.36 26.39 +2.80 37 2 126 +2
30MAR26 520.00 C 22.01 22.89 21.96 22.58 +2.61 37 19 114 +13
30MAR26 530.00 C 18.73 18.85 18.73 19.24 +2.38 38 14 72 -3
30MAR26 540.00 C 16.46 16.46 16.46 16.20 +2.21 38 2 92 -1
30MAR26 550.00 C 13.37 13.64 13.37 13.50 +1.86 38 4 63 +1
30MAR26 560.00 C 0.00 0.00 0.00 11.15 +1.56 38 0 150 0
30MAR26 570.00 C 0.00 0.00 0.00 9.24 +1.42 37 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 7.47 +1.05 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 5.99 +1.02 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 4.81 +0.73 37 0 898 0
30MAR26 610.00 C 0.00 0.00 0.00 3.92 +0.70 37 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 3.11 +0.50 37 0 173 0
30MAR26 630.00 C 0.00 0.00 0.00 2.51 +0.47 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 1.98 +0.34 37 0 86 0
30MAR26 650.00 C 0.00 0.00 0.00 1.57 +0.30 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 1.23 +0.22 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.97 +0.20 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.75 +0.14 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.59 +0.13 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.45 +0.08 37 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 277.57 +9.29 96 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 270.22 +6.85 52 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 265.78 +7.38 74 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 260.32 +6.82 59 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 255.28 +6.90 51 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 251.48 +8.01 76 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 246.48 +7.99 74 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 240.33 +6.81 46 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 235.52 +6.89 56 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 233.40 +9.89 80 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 227.75 +9.21 74 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 222.63 +8.92 72 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 215.55 +6.91 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 212.23 +8.60 65 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 206.69 +8.01 60 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 202.44 +8.79 63 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 192.11 +8.24 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 181.10 +7.14 46 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 171.18 +7.05 44 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 161.56 +7.09 43 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 154.96 +10.06 54 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 142.73 +7.29 43 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 133.32 +7.19 42 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 125.04 +8.15 44 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 114.97 +6.99 41 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 104.50 +4.07 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 94.67 +5.03 33 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 87.29 +5.68 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 78.61 +4.57 34 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 74.39 +7.64 39 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 66.90 +6.86 38 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 60.22 +6.49 38 0 306 0
29APR26 470.00 C 0.00 0.00 0.00 53.95 +4.74 38 0 122 0
29APR26 480.00 C 46.82 46.82 46.82 46.95 +3.73 36 7 133 -7
29APR26 490.00 C 0.00 0.00 0.00 41.57 +3.44 36 0 74 0
29APR26 500.00 C 35.92 35.92 35.92 36.68 +3.14 36 15 181 +9
29APR26 510.00 C 0.00 0.00 0.00 32.27 +2.86 36 0 76 0
29APR26 520.00 C 27.32 27.74 27.32 28.33 +2.56 36 30 93 +30
29APR26 530.00 C 24.34 24.34 24.34 24.83 +2.39 36 15 99 +15
29APR26 540.00 C 0.00 0.00 0.00 21.74 +2.27 36 0 147 0
29APR26 550.00 C 18.74 18.74 18.74 18.94 +2.23 37 15 43 +15
29APR26 560.00 C 16.45 16.45 16.45 16.34 +1.94 37 15 60 +14
29APR26 570.00 C 0.00 0.00 0.00 14.02 +1.78 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 11.98 +1.48 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 9.94 +1.37 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 8.40 +1.07 36 0 48 0
29APR26 610.00 C 0.00 0.00 0.00 7.16 +1.07 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 5.97 +0.78 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 5.09 +0.77 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 4.22 +0.59 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 3.56 +0.53 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 2.97 +0.48 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 2.45 +0.36 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 2.06 +0.36 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 1.66 +0.24 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 1.40 +0.23 36 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 277.57 +9.29 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 273.02 +9.61 74 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 266.64 +8.11 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 260.32 +6.82 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 256.31 +7.35 58 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 253.19 +9.72 67 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 248.59 +9.35 66 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 241.71 +8.19 56 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 238.97 +9.61 64 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 233.40 +8.70 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 229.02 +9.51 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 223.45 +8.76 57 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 219.81 +9.93 60 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 212.23 +7.16 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 208.34 +8.06 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 203.90 +8.60 52 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 193.55 +7.69 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 184.32 +7.24 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 174.51 +7.22 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 166.93 +8.83 47 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 156.93 +7.85 44 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 147.85 +8.08 43 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 136.17 +4.31 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 129.98 +6.58 41 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 121.44 +5.55 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 112.88 +5.08 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 105.83 +6.11 39 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 92.82 +3.04 33 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 91.07 +6.35 39 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 84.21 +7.97 38 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 72.91 +2.92 34 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 67.10 +2.97 34 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 61.42 +2.90 34 0 266 0
29JUN26 480.00 C 58.00 58.00 58.00 57.96 +4.52 36 4 63 -1
29JUN26 490.00 C 0.00 0.00 0.00 53.43 +3.57 36 0 48 0
29JUN26 500.00 C 48.38 48.38 48.00 48.53 +3.18 36 2 811 0
29JUN26 510.00 C 0.00 0.00 0.00 44.18 +3.16 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 40.13 +2.99 37 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 36.39 +2.89 36 0 38 0
29JUN26 540.00 C 0.00 0.00 0.00 32.77 +2.75 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 29.75 +2.64 37 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 27.05 +2.85 37 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 24.21 +2.52 37 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 21.79 +2.93 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 18.96 +2.29 36 0 288 0
29JUN26 600.00 C 19.00 19.00 19.00 17.01 +2.05 36 1 293 +1
29JUN26 610.00 C 0.00 0.00 0.00 15.11 +1.41 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 13.46 +1.79 36 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 11.84 +1.38 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 10.64 +1.38 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 9.44 +1.37 36 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 8.24 +1.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 7.39 +1.02 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 6.55 +1.03 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 5.70 +0.78 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 5.07 +0.60 36 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 278.49 +8.22 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 274.69 +8.35 59 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 271.12 +9.57 62 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 266.36 +10.48 61 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 261.57 +9.60 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 256.83 +9.63 58 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 253.11 +10.63 60 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 242.93 +5.21 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 239.81 +6.83 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 234.08 +5.83 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 229.40 +5.86 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 229.04 +10.18 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 219.81 +5.62 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 214.89 +5.35 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 214.88 +10.99 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 210.29 +9.97 50 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 198.50 +7.28 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 191.67 +9.42 47 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 180.52 +7.28 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 167.83 +3.35 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 164.63 +8.30 43 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 154.58 +7.17 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 147.45 +7.73 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 138.23 +5.21 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 130.69 +6.11 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 121.23 +3.23 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 113.82 +2.95 36 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 109.72 +6.86 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 103.04 +6.17 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 93.23 +2.09 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 90.38 +7.05 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 84.47 +5.29 38 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 78.71 +4.45 37 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 73.60 +5.99 37 0 2 0
29SEP26 490.00 C 0.00 0.00 0.00 68.48 +4.61 37 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 62.62 +3.23 36 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 58.23 +3.16 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 54.12 +3.13 36 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 50.26 +2.88 36 0 782 0
29SEP26 540.00 C 46.76 46.76 46.76 46.76 +2.71 36 1 38 0
29SEP26 550.00 C 0.00 0.00 0.00 43.57 +2.52 37 0 145 0
29SEP26 560.00 C 0.00 0.00 0.00 40.29 +2.44 37 0 50 0
29SEP26 570.00 C 37.38 37.38 37.38 37.46 +2.21 37 15 20 +13
29SEP26 580.00 C 0.00 0.00 0.00 33.63 +2.15 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 31.81 +1.99 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 28.50 +1.67 36 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 26.38 +1.67 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 24.25 +1.66 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 22.13 +1.29 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 20.50 +1.25 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 18.90 +1.24 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 17.31 +1.24 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 15.74 +0.91 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 14.58 +0.91 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 13.42 +0.90 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 12.26 +0.90 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 278.49 +5.12 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 275.34 +5.85 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 271.12 +6.35 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 269.39 +10.18 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 264.06 +8.69 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 259.13 +8.53 51 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 254.45 +8.51 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 248.69 +7.40 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 244.04 +7.38 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 240.37 +8.31 48 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 234.71 +7.23 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 231.20 +8.21 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 226.66 +8.19 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 223.37 +9.48 47 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 217.67 +8.24 45 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 213.18 +8.19 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 205.45 +9.20 45 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 193.37 +5.71 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 186.13 +7.60 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 176.64 +5.65 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 168.51 +5.54 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 158.50 +3.37 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 153.78 +7.03 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 146.42 +6.45 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 138.05 +5.27 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 130.45 +3.49 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 124.51 +4.30 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 119.32 +6.43 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 108.37 +2.27 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 105.74 +4.77 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 100.90 +5.57 37 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 95.08 +5.78 37 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 89.53 +5.46 37 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 84.75 +4.55 37 0 1 0
30DEC26 490.00 C 76.80 76.80 76.80 79.72 +5.48 37 2 2 +2
30DEC26 500.00 C 74.13 74.13 74.13 74.13 +3.99 36 15 25 +15
30DEC26 510.00 C 0.00 0.00 0.00 69.40 +3.20 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 65.33 +3.05 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 61.48 +3.12 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 57.86 +2.95 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 54.44 +2.98 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 51.21 +2.91 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 48.17 +2.70 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 45.36 +3.39 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 42.60 +3.31 36 0 45 0
30DEC26 600.00 C 40.00 40.00 40.00 39.83 +3.21 36 1 18 +1
30DEC26 610.00 C 0.00 0.00 0.00 37.07 +2.78 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 33.81 +1.59 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 31.74 +1.59 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 29.66 +1.57 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 27.59 +1.48 36 0 1 0
30DEC26 660.00 C 28.75 28.75 28.75 25.75 +1.18 36 1 2 0
30DEC26 670.00 C 0.00 0.00 0.00 24.19 +1.17 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 22.64 +1.17 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 21.08 +0.56 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 20.11 +1.54 36 0 7 0
TOTAL CALL 2,122 37,509 +796
29JAN26 225.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 98 0 116 0
29JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 88 0 196 0
29JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 78 0 382 0
29JAN26 430.00 P 0.00 0.00 0.00 0.01 0.00 68 0 716 0
29JAN26 440.00 P 0.02 0.08 0.02 0.01 0.00 58 5 1,184 0
29JAN26 450.00 P 0.12 0.16 0.12 0.01 -0.03 49 11 687 -11
29JAN26 460.00 P 0.20 0.20 0.18 0.01 -0.19 39 40 939 -5
29JAN26 470.00 P 0.50 0.58 0.39 0.08 -0.75 38 10 431 -3
29JAN26 480.00 P 1.07 1.25 0.87 0.50 -2.06 38 56 1,396 +34
29JAN26 490.00 P 4.00 4.14 2.75 2.14 -3.64 38 102 327 -13
29JAN26 500.00 P 8.66 8.66 5.90 5.90 -5.89 38 157 387 -61
29JAN26 510.00 P 14.10 14.48 12.71 12.61 -6.72 39 70 1,658 -7
29JAN26 520.00 P 24.20 24.20 21.17 21.27 -7.07 42 49 428 -1
29JAN26 530.00 P 35.00 35.00 35.00 30.65 -7.22 37 1 431 -1
29JAN26 540.00 P 42.20 42.20 42.20 40.60 -7.20 0 10 294 -10
29JAN26 550.00 P 49.34 53.85 49.34 52.12 -5.68 97 23 548 -6
29JAN26 560.00 P 60.00 62.60 60.00 61.86 -5.94 105 2 498 -6
29JAN26 570.00 P 72.20 72.20 72.20 72.72 -7.41 133 1 197 -229
29JAN26 580.00 P 80.00 80.00 80.00 80.60 -9.83 0 1 320 0
29JAN26 590.00 P 0.00 0.00 0.00 90.60 -8.78 0 0 212 0
29JAN26 600.00 P 0.00 0.00 0.00 100.60 -8.63 0 0 30 0
29JAN26 610.00 P 0.00 0.00 0.00 110.60 -8.66 0 0 30 0
29JAN26 620.00 P 0.00 0.00 0.00 120.68 -8.55 120 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 130.76 -8.39 136 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 140.60 -8.66 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 150.60 -8.55 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 160.71 -8.73 155 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 170.60 -8.84 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 180.80 -7.92 178 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 190.60 -8.75 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 200.82 -7.90 195 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 210.60 -8.02 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 220.60 -8.67 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 230.60 -8.54 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 240.60 -8.43 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 250.60 -8.12 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 260.60 -8.60 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
26FEB26 370.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 75 0
26FEB26 390.00 P 0.00 0.00 0.00 0.12 -0.10 36 0 94 0
26FEB26 400.00 P 0.00 0.00 0.00 0.25 -0.19 36 0 79 0
26FEB26 410.00 P 0.00 0.00 0.00 0.49 -0.34 36 0 300 0
26FEB26 420.00 P 1.65 1.65 1.59 0.91 -0.53 36 6 605 -4
26FEB26 430.00 P 2.20 2.43 2.20 1.57 -0.80 36 20 244 +1
26FEB26 440.00 P 3.54 3.54 3.06 2.55 -1.16 36 63 1,484 -2
26FEB26 450.00 P 4.50 4.72 4.26 3.98 -1.44 36 68 374 +27
26FEB26 460.00 P 6.80 6.80 6.00 5.97 -1.88 36 62 235 -12
26FEB26 470.00 P 8.65 9.10 8.45 8.49 -2.52 36 24 586 +19
26FEB26 480.00 P 12.77 12.77 11.60 11.55 -2.73 36 36 376 +23
26FEB26 490.00 P 16.06 16.14 15.33 15.51 -3.22 35 46 337 +1
26FEB26 500.00 P 22.11 22.20 20.30 20.31 -3.62 36 95 944 +10
26FEB26 510.00 P 25.49 27.80 25.49 26.03 -4.28 36 25 114 +10
26FEB26 520.00 P 32.82 33.22 32.82 32.51 -4.97 36 5 120 -1
26FEB26 530.00 P 40.50 40.50 40.50 39.78 -5.15 37 1 277 +1
26FEB26 540.00 P 0.00 0.00 0.00 46.85 -7.60 36 2 133 +1
26FEB26 550.00 P 0.00 0.00 0.00 56.63 -4.63 40 0 233 0
26FEB26 560.00 P 65.90 65.90 65.90 63.55 -6.50 36 2 204 -2
26FEB26 570.00 P 0.00 0.00 0.00 72.72 -7.41 37 0 423 0
26FEB26 580.00 P 0.00 0.00 0.00 81.72 -8.71 36 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 91.19 -8.27 36 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 101.14 -8.10 38 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 112.55 -6.71 49 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 120.68 -8.55 38 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 130.76 -8.39 42 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 140.60 -8.66 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 150.60 -8.55 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 160.71 -8.73 48 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 170.60 -8.84 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 180.80 -7.92 54 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 190.60 -8.75 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 200.82 -7.91 59 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 210.60 -8.02 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 220.60 -8.67 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 230.60 -8.54 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 242.37 -6.66 81 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 250.60 -8.12 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 260.60 -8.60 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.13 -0.05 37 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.23 -0.09 37 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.40 -0.14 37 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 0.67 -0.19 37 0 146 0
30MAR26 380.00 P 2.23 2.23 2.23 1.05 -0.29 37 2 122 +1
30MAR26 390.00 P 0.00 0.00 0.00 1.59 -0.44 37 0 93 0
30MAR26 400.00 P 3.19 3.19 3.19 2.32 -0.65 37 2 1,932 +2
30MAR26 410.00 P 4.50 4.50 4.50 3.36 -0.94 37 2 275 +2
30MAR26 420.00 P 5.67 6.04 5.67 4.86 -1.00 37 130 414 -30
30MAR26 430.00 P 0.00 0.00 0.00 6.59 -1.29 37 0 294 0
30MAR26 440.00 P 9.08 9.25 9.08 8.69 -1.70 37 12 530 +9
30MAR26 450.00 P 11.38 11.45 11.38 11.32 -1.93 38 12 1,370 +2
30MAR26 460.00 P 15.40 15.40 14.33 14.22 -2.47 37 66 807 +38
30MAR26 470.00 P 18.72 18.72 17.60 17.63 -2.31 37 13 992 -1
30MAR26 480.00 P 22.22 22.88 22.22 21.70 -2.52 37 19 360 -15
30MAR26 490.00 P 26.50 26.50 25.69 25.69 -3.39 36 5 115 +4
30MAR26 500.00 P 32.00 32.45 30.90 31.17 -3.38 37 30 2,277 +12
30MAR26 510.00 P 38.14 38.14 37.77 36.85 -3.74 37 11 88 -11
30MAR26 520.00 P 42.78 42.78 42.78 43.02 -4.56 37 1 540 +1
30MAR26 530.00 P 51.67 51.67 50.04 50.04 -4.30 38 8 265 +3
30MAR26 540.00 P 54.22 54.22 54.22 54.83 -6.76 35 10 130 0
30MAR26 550.00 P 0.00 0.00 0.00 62.01 -7.29 34 0 265 0
30MAR26 560.00 P 0.00 0.00 0.00 69.56 -7.77 34 0 68 0
30MAR26 570.00 P 0.00 0.00 0.00 81.66 -3.99 40 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 90.31 -4.63 41 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 99.01 -4.78 41 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 108.81 -3.16 44 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 115.75 -5.38 40 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 127.42 -3.52 46 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 135.22 -5.79 43 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 146.03 -4.83 47 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 153.21 -7.24 41 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 165.13 -4.40 49 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 173.08 -6.36 44 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 182.17 -6.87 42 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 193.51 -6.24 49 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 201.67 -7.06 42 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.16 -0.07 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.28 -0.10 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.47 -0.12 36 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 0.73 -0.18 36 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.10 -0.28 36 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 1.59 -0.41 36 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 2.31 -0.48 36 0 8 0
29APR26 390.00 P 0.00 0.00 0.00 3.23 -0.61 36 0 13 0
29APR26 400.00 P 5.50 5.50 5.50 4.34 -1.03 36 1 234 +1
29APR26 410.00 P 0.00 0.00 0.00 5.81 -1.22 36 0 148 0
29APR26 420.00 P 8.98 8.98 8.98 7.83 -1.24 36 2 111 +2
29APR26 430.00 P 10.50 10.50 10.50 9.94 -1.64 36 2 163 +2
29APR26 440.00 P 13.00 13.00 13.00 12.59 -1.78 36 1 581 +1
29APR26 450.00 P 15.78 15.78 15.78 15.44 -2.17 36 1 303 +1
29APR26 460.00 P 19.08 19.30 19.04 18.65 -2.21 36 22 739 +12
29APR26 470.00 P 22.75 22.75 22.75 22.29 -2.50 36 15 114 0
29APR26 480.00 P 27.00 27.00 27.00 26.41 -2.79 36 10 515 0
29APR26 490.00 P 0.00 0.00 0.00 31.02 -3.07 36 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 36.12 -3.37 36 0 32 0
29APR26 510.00 P 0.00 0.00 0.00 41.71 -3.67 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 47.98 -4.26 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 54.51 -4.51 36 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 59.30 -6.66 34 0 23 0
29APR26 550.00 P 68.00 68.00 68.00 66.20 -7.11 34 3 19 +3
29APR26 560.00 P 0.00 0.00 0.00 78.01 -3.06 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 86.01 -2.83 39 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 92.73 -5.01 38 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 100.84 -5.95 37 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 109.52 -5.83 38 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 118.28 -5.55 38 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 127.42 -6.14 38 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 136.27 -6.88 38 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 146.03 -6.01 40 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 153.57 -8.29 36 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 165.13 -6.14 41 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 173.08 -7.70 37 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 183.18 -7.20 39 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 193.51 -6.51 42 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 202.42 -7.29 39 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 0.00 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.68 -0.11 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.00 -0.12 36 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 1.43 -0.19 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 1.94 -0.29 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 2.68 -0.30 36 0 209 0
29JUN26 360.00 P 0.00 0.00 0.00 3.66 -0.46 36 0 210 0
29JUN26 370.00 P 0.00 0.00 0.00 4.77 -0.36 36 0 104 0
29JUN26 380.00 P 0.00 0.00 0.00 6.14 -0.48 36 0 106 0
29JUN26 390.00 P 0.00 0.00 0.00 7.69 -0.85 36 0 65 0
29JUN26 400.00 P 11.08 11.08 10.50 9.38 -1.23 36 12 1,151 +4
29JUN26 410.00 P 0.00 0.00 0.00 11.40 -1.20 36 0 197 0
29JUN26 420.00 P 0.00 0.00 0.00 14.38 -1.30 37 0 213 0
29JUN26 430.00 P 18.25 18.25 18.25 17.09 -1.66 37 15 535 0
29JUN26 440.00 P 0.00 0.00 0.00 20.37 -1.79 37 0 219 0
29JUN26 450.00 P 23.80 23.80 23.80 23.59 -2.35 36 2 1,712 -2
29JUN26 460.00 P 28.10 28.10 27.55 27.22 -2.41 36 4 266 0
29JUN26 470.00 P 0.00 0.00 0.00 31.22 -2.80 36 4 134 0
29JUN26 480.00 P 37.00 37.00 36.21 35.41 -3.47 36 301 365 +272
29JUN26 490.00 P 41.20 41.20 41.20 40.10 -4.31 36 1 86 +1
29JUN26 500.00 P 46.80 46.80 46.80 45.29 -2.71 36 14 1,224 +9
29JUN26 510.00 P 0.00 0.00 0.00 51.04 -4.24 36 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 56.99 -4.33 36 0 82 0
29JUN26 530.00 P 0.00 0.00 0.00 63.09 -4.90 36 0 312 0
29JUN26 540.00 P 0.00 0.00 0.00 68.05 -5.88 35 0 216 0
29JUN26 550.00 P 0.00 0.00 0.00 78.62 -3.41 38 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 84.22 -4.34 36 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 88.40 -7.79 34 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 99.44 -4.93 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 109.28 -2.90 38 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 115.34 -6.21 37 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 120.82 -9.11 34 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 128.78 -8.97 33 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 140.16 -6.72 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 147.27 -7.93 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 158.93 -5.21 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 170.34 -4.03 41 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 175.93 -7.62 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 185.22 -7.60 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 195.23 -6.72 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 204.30 -6.98 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.24 -0.07 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.31 -0.07 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.37 -0.10 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.56 -0.12 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.67 -0.15 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.80 -0.19 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.96 -0.20 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.13 -0.21 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.30 -0.30 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.56 -0.30 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 1.82 -0.30 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 2.39 -0.54 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.16 -0.46 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 4.03 -0.67 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 5.13 -0.69 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 6.36 -0.96 36 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 7.89 -1.23 36 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 9.51 -1.30 36 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 11.56 -1.09 36 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 13.62 -1.66 36 0 9 0
29SEP26 400.00 P 0.00 0.00 0.00 16.21 -1.74 36 0 23 0
29SEP26 410.00 P 0.00 0.00 0.00 19.45 -1.31 36 0 31 0
29SEP26 420.00 P 22.40 22.40 22.40 22.45 -1.85 36 3 23 0
29SEP26 430.00 P 0.00 0.00 0.00 25.56 -2.46 36 0 32 0
29SEP26 440.00 P 30.41 30.41 30.41 28.96 -2.28 36 15 367 +15
29SEP26 450.00 P 0.00 0.00 0.00 32.70 -2.44 36 0 78 0
29SEP26 460.00 P 0.00 0.00 0.00 36.63 -2.92 36 0 610 0
29SEP26 470.00 P 0.00 0.00 0.00 40.91 -2.97 36 0 772 0
29SEP26 480.00 P 0.00 0.00 0.00 45.36 -3.47 35 0 33 0
29SEP26 490.00 P 0.00 0.00 0.00 50.27 -3.69 35 0 55 0
29SEP26 500.00 P 0.00 0.00 0.00 55.51 -3.82 35 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 61.28 -4.01 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 66.94 -4.40 35 0 12 0
29SEP26 530.00 P 0.00 0.00 0.00 73.14 -4.63 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 82.38 -1.62 37 0 9 0
29SEP26 550.00 P 0.00 0.00 0.00 88.04 -3.49 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 93.59 -4.13 36 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 101.15 -4.88 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 108.17 -4.30 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 115.97 -4.40 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 123.37 -5.68 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 134.54 -1.73 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 136.98 -7.93 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 146.88 -6.21 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 157.72 -4.39 38 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 163.12 -7.51 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 174.88 -3.23 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 181.45 -5.41 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 192.24 -3.47 39 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 200.30 -4.40 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 209.02 -5.55 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.41 -0.10 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.50 -0.12 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.61 -0.12 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.72 -0.15 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.85 -0.20 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.02 -0.20 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.20 -0.20 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.37 -0.29 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 1.62 -0.30 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 1.88 -0.31 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.15 -0.33 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 2.42 -0.46 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.80 -0.47 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.19 -0.47 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 3.59 -0.49 36 0 75 0
30DEC26 310.00 P 0.00 0.00 0.00 4.52 -0.69 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 5.64 -0.70 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 6.88 -0.97 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 8.42 -0.98 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 9.98 -1.28 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 12.00 -1.74 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 14.08 -1.39 36 0 2 0
30DEC26 380.00 P 18.10 18.10 18.10 16.40 -1.77 36 6 7 +6
30DEC26 390.00 P 0.00 0.00 0.00 19.09 -1.68 36 0 1 0
30DEC26 400.00 P 23.30 23.30 23.30 21.80 -1.35 36 1 43 -1
30DEC26 410.00 P 0.00 0.00 0.00 25.00 -2.05 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 28.55 -1.75 36 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 31.99 -2.25 36 0 26 0
30DEC26 440.00 P 0.00 0.00 0.00 35.67 -2.31 36 0 248 0
30DEC26 450.00 P 40.30 40.30 40.30 39.62 -2.50 35 1 538 +1
30DEC26 460.00 P 43.52 43.52 43.52 43.91 -2.42 35 4 1,059 -4
30DEC26 470.00 P 0.00 0.00 0.00 48.31 -2.59 35 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 53.84 -2.13 36 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 58.09 -3.87 35 0 22 0
30DEC26 500.00 P 64.50 64.50 64.50 63.41 -3.29 35 4 57 +4
30DEC26 510.00 P 0.00 0.00 0.00 69.00 -4.14 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 74.89 -3.82 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 81.02 -4.37 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 87.55 -3.63 35 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 94.99 -3.62 36 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 100.53 -4.43 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 109.42 -2.69 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 115.41 -4.02 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 121.26 -5.63 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 127.45 -7.10 35 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 137.41 -6.19 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 147.55 -3.93 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 152.12 -5.92 35 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 161.73 -4.42 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 169.32 -6.44 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 178.40 -5.73 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 186.71 -4.30 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 194.36 -6.39 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 201.20 -8.26 35 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 213.52 -4.68 37 0 0 0
TOTAL PUT 1,760 50,432 +97
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$ 3.61
29JAN26 2.40 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.01 -0.03 0 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.71 -0.03 0 0 3 0
29JAN26 3.00 C 0.00 0.00 0.00 0.61 -0.04 0 0 8 0
29JAN26 3.10 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.41 -0.04 0 0 25 0
29JAN26 3.30 C 0.00 0.00 0.00 0.32 -0.03 90 0 205 0
29JAN26 3.40 C 0.00 0.00 0.00 0.22 -0.04 66 0 348 0
29JAN26 3.50 C 0.00 0.00 0.00 0.15 -0.03 79 0 1,192 0
29JAN26 3.60 C 0.07 0.07 0.07 0.08 -0.03 70 2 1,126 0
29JAN26 3.70 C 0.02 0.02 0.02 0.04 -0.02 70 10 755 -10
29JAN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 75 0 188 0
29JAN26 3.90 C 0.02 0.02 0.02 0.01 -0.01 79 1 240 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,661 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 805 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 132 0 119 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 133 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 162 0 122 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 176 0 263 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 388 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 203 0 90 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 216 0 50 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 228 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 240 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 268 0 387 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 295 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 319 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 343 0 542 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 365 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 386 0 300 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 424 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.22 -0.02 69 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.12 -0.02 62 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.03 -0.01 71 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.82 -0.03 44 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.65 -0.04 56 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.58 -0.02 61 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.51 -0.04 63 0 120 0
26FEB26 3.30 C 0.42 0.42 0.42 0.44 -0.04 63 200 65 -200
26FEB26 3.40 C 0.37 0.37 0.37 0.38 -0.03 64 1 27 +1
26FEB26 3.50 C 0.29 0.29 0.29 0.33 -0.02 65 10 327 -10
26FEB26 3.60 C 0.30 0.30 0.25 0.28 -0.02 65 24 196 -10
26FEB26 3.70 C 0.19 0.19 0.19 0.24 -0.02 66 117 185 -2
26FEB26 3.80 C 0.00 0.00 0.00 0.20 -0.02 66 0 303 0
26FEB26 3.90 C 0.12 0.12 0.12 0.17 -0.02 67 3 535 0
26FEB26 4.00 C 0.09 0.09 0.09 0.14 -0.02 67 10 339 0
26FEB26 4.10 C 0.00 0.00 0.00 0.11 -0.02 65 0 179 0
26FEB26 4.20 C 0.00 0.00 0.00 0.09 -0.02 65 0 37 0
26FEB26 4.30 C 0.00 0.00 0.00 0.07 -0.02 64 0 260 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 -0.01 66 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.05 -0.01 67 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 -0.01 67 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 -0.01 66 0 38 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 -0.01 63 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.01 58 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.13 -0.04 48 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.05 -0.04 58 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.97 -0.04 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.89 -0.04 62 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.82 -0.04 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.75 -0.04 65 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 -0.04 67 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 -0.04 68 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.05 68 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.52 -0.04 69 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.47 -0.04 69 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.42 -0.05 68 0 140 0
30MAR26 3.70 C 0.00 0.00 0.00 0.38 -0.05 69 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.05 69 0 82 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 -0.04 70 0 27 0
30MAR26 4.00 C 0.23 0.23 0.22 0.27 -0.05 69 2 128 +1
30MAR26 4.10 C 0.00 0.00 0.00 0.24 -0.05 69 0 73 0
30MAR26 4.20 C 0.16 0.16 0.16 0.22 -0.04 70 3 50 0
30MAR26 4.30 C 0.00 0.00 0.00 0.19 -0.05 69 0 136 0
30MAR26 4.40 C 0.00 0.00 0.00 0.17 -0.04 69 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.15 -0.04 69 0 347 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.03 71 0 19 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.04 70 0 47 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 -0.03 71 0 59 0
30MAR26 4.90 C 0.00 0.00 0.00 0.10 -0.02 71 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 72 0 73 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 -0.03 70 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.02 72 0 17 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 69 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 463 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.02 65 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.27 -0.02 63 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.19 -0.04 65 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.11 -0.03 65 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.04 -0.03 67 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.97 -0.03 68 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 -0.03 70 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 -0.03 71 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.79 -0.03 71 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 -0.03 71 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.68 -0.03 72 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 -0.03 72 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 -0.04 72 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.54 -0.03 72 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 -0.03 73 0 0 0
29APR26 3.80 C 0.41 0.41 0.41 0.46 -0.03 73 2 3 +2
29APR26 3.90 C 0.00 0.00 0.00 0.43 -0.03 73 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.39 -0.03 73 0 42 0
29APR26 4.10 C 0.00 0.00 0.00 0.36 -0.03 73 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.34 -0.02 74 0 95 0
29APR26 4.30 C 0.00 0.00 0.00 0.31 -0.03 74 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 -0.03 73 0 159 0
29APR26 4.50 C 0.00 0.00 0.00 0.26 -0.03 73 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.24 -0.03 74 0 2 0
29JUN26 2.40 C 0.00 0.00 0.00 1.36 -0.03 69 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.29 -0.02 69 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.22 -0.02 70 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 -0.02 71 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.10 -0.02 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.04 -0.02 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.99 -0.02 73 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.03 72 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.03 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.02 74 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.79 -0.02 73 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.02 74 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.71 -0.02 74 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.67 -0.02 74 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.02 74 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 -0.02 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 -0.01 75 0 380 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.02 74 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.02 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 -0.02 75 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.02 75 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.01 75 0 90 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.02 75 0 25 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.02 75 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.02 75 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.02 75 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.02 75 0 165 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.01 75 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.02 75 0 115 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 -0.01 75 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.01 75 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.01 76 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.01 76 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.01 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.01 75 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.01 75 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 76 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 76 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 75 0 3,279 0
29SEP26 2.40 C 0.00 0.00 0.00 1.45 -0.02 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.39 -0.01 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.33 -0.01 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.27 -0.01 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.22 -0.01 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 -0.02 68 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.11 -0.02 69 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.01 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.01 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.02 69 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.01 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.01 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.01 70 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.01 71 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.01 70 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 0.00 71 0 121 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.01 70 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 0.00 71 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 0.00 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.01 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 0.00 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.01 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 0.00 71 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.01 71 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.01 71 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.01 71 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 0.00 72 0 219 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.01 71 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 0.00 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.01 71 0 55 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 -0.01 71 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 72 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.01 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 0.00 71 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.01 71 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 0.00 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 0.00 72 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.53 -0.03 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.48 -0.03 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.42 -0.03 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.37 -0.03 67 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.03 67 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 -0.03 67 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 -0.02 68 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 +0.01 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.17 -0.03 71 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.13 -0.03 71 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.03 71 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.03 71 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.03 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 -0.03 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 -0.03 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 -0.03 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.02 69 0 20 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.02 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.02 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.03 69 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.02 70 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.03 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.03 70 0 88 0
TOTAL CALL 385 23,582 -228
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 310 0 147 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 283 0 200 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 257 0 626 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 232 0 4,062 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 208 0 4,012 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 184 0 3,567 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2,036 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 1,507 0
29JAN26 3.20 P 0.02 0.02 0.02 0.01 0.00 114 10 3,434 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 3,368 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 68 0 3,069 0
29JAN26 3.50 P 0.05 0.05 0.05 0.04 -0.01 79 22 1,855 -22
29JAN26 3.60 P 0.00 0.00 0.00 0.07 -0.01 70 4 1,251 0
29JAN26 3.70 P 0.14 0.14 0.14 0.13 0.00 71 10 518 -10
29JAN26 3.80 P 0.00 0.00 0.00 0.21 +0.01 75 0 534 0
29JAN26 3.90 P 0.00 0.00 0.00 0.30 +0.02 80 0 740 0
29JAN26 4.00 P 0.00 0.00 0.00 0.40 +0.02 99 0 170 0
29JAN26 4.10 P 0.00 0.00 0.00 0.50 +0.03 116 0 310 0
29JAN26 4.20 P 0.63 0.63 0.63 0.60 +0.03 133 10 285 0
29JAN26 4.30 P 0.72 0.72 0.72 0.71 +0.03 174 4 118 0
29JAN26 4.40 P 0.00 0.00 0.00 0.81 +0.04 191 0 272 0
29JAN26 4.50 P 0.00 0.00 0.00 0.91 +0.04 206 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 1.01 +0.04 221 0 8 0
29JAN26 4.70 P 1.12 1.12 1.12 1.11 +0.04 235 3 159 0
29JAN26 4.80 P 0.00 0.00 0.00 1.21 +0.03 249 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.30 +0.03 231 0 1 0
29JAN26 5.00 P 1.41 1.41 1.41 1.41 +0.04 277 30 92 -30
29JAN26 5.25 P 0.00 0.00 0.00 1.66 +0.03 307 0 50 0
29JAN26 5.50 P 0.00 0.00 0.00 1.91 +0.04 336 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.16 +0.04 363 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.40 +0.03 347 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.66 +0.04 414 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.91 +0.04 436 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.16 +0.04 457 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.41 +0.04 477 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.66 +0.04 496 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.91 +0.04 515 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.16 +0.04 533 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 0.00 66 0 171 0
26FEB26 2.70 P 0.00 0.00 0.00 0.02 -0.01 70 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.03 -0.01 69 0 501 0
26FEB26 2.90 P 0.00 0.00 0.00 0.05 0.00 72 0 1,510 0
26FEB26 3.00 P 0.09 0.09 0.09 0.06 -0.01 69 10 1,340 +10
26FEB26 3.10 P 0.10 0.10 0.10 0.08 -0.01 68 100 1,225 0
26FEB26 3.20 P 0.00 0.00 0.00 0.11 -0.01 69 0 2,255 0
26FEB26 3.30 P 0.00 0.00 0.00 0.14 -0.01 68 0 3,128 0
26FEB26 3.40 P 0.20 0.20 0.20 0.18 -0.01 68 15 2,432 -1
26FEB26 3.50 P 0.26 0.26 0.25 0.23 0.00 70 30 2,571 0
26FEB26 3.60 P 0.30 0.30 0.30 0.28 0.00 70 19 3,601 +4
26FEB26 3.70 P 0.34 0.34 0.34 0.34 0.00 71 10 640 +10
26FEB26 3.80 P 0.00 0.00 0.00 0.40 0.00 70 0 246 0
26FEB26 3.90 P 0.00 0.00 0.00 0.47 0.00 72 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.54 +0.01 71 0 164 0
26FEB26 4.10 P 0.00 0.00 0.00 0.62 +0.01 73 0 235 0
26FEB26 4.20 P 0.73 0.73 0.73 0.70 +0.01 74 6 526 +6
26FEB26 4.30 P 0.81 0.81 0.81 0.78 0.00 74 4 214 +4
26FEB26 4.40 P 0.00 0.00 0.00 0.87 +0.01 76 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 0.96 +0.01 78 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.05 +0.01 78 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.15 +0.01 83 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.25 +0.02 87 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.34 +0.01 88 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.44 +0.02 91 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.69 +0.02 100 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.95 +0.02 114 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.20 +0.02 122 0 0 0
30MAR26 2.40 P 0.07 0.07 0.07 0.04 -0.01 75 4 402 +4
30MAR26 2.50 P 0.00 0.00 0.00 0.05 -0.01 74 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 -0.02 72 0 1,295 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 -0.02 72 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 -0.02 72 0 1,200 0
30MAR26 2.90 P 0.19 0.19 0.19 0.13 -0.02 73 2 2,370 0
30MAR26 3.00 P 0.00 0.00 0.00 0.15 -0.03 71 0 1,681 0
30MAR26 3.10 P 0.00 0.00 0.00 0.19 -0.03 72 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.02 73 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.03 72 0 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 -0.03 72 0 2,997 0
30MAR26 3.50 P 0.00 0.00 0.00 0.37 -0.03 73 0 2,073 0
30MAR26 3.60 P 0.46 0.46 0.46 0.42 -0.03 73 10 6,331 0
30MAR26 3.70 P 0.54 0.54 0.54 0.48 -0.03 73 15 3,096 0
30MAR26 3.80 P 0.59 0.59 0.59 0.54 -0.03 73 15 635 +15
30MAR26 3.90 P 0.00 0.00 0.00 0.61 -0.02 74 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 -0.03 73 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.75 -0.02 75 0 330 0
30MAR26 4.20 P 0.87 0.87 0.87 0.82 -0.03 75 3 51 +3
30MAR26 4.30 P 0.00 0.00 0.00 0.90 -0.02 76 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 -0.02 76 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.06 -0.02 76 0 117 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 -0.01 78 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 -0.02 78 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.32 -0.01 79 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.41 -0.01 80 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.50 -0.01 81 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.74 0.00 86 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 1.98 0.00 90 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.22 0.00 94 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.47 +0.01 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.72 +0.01 104 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.98 +0.02 113 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.23 +0.01 117 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.49 +0.02 125 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.75 +0.02 132 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.01 +0.02 139 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.26 +0.02 143 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.04 150 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.76 +0.03 151 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 +0.04 158 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.26 +0.03 159 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.08 -0.01 76 0 130 0
29APR26 2.50 P 0.00 0.00 0.00 0.10 -0.01 76 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.12 -0.01 75 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.15 -0.01 76 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.18 -0.01 76 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.21 -0.01 76 0 1,500 0
29APR26 3.00 P 0.00 0.00 0.00 0.25 -0.01 76 0 83 0
29APR26 3.10 P 0.00 0.00 0.00 0.29 -0.01 77 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.33 -0.02 76 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.38 -0.01 77 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 -0.01 77 0 18 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 -0.02 76 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.54 -0.01 77 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.60 -0.01 77 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.66 -0.01 77 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.01 79 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.79 -0.01 77 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.01 78 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.94 -0.01 79 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.01 -0.01 79 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.09 -0.01 80 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 0.00 80 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.25 0.00 81 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.16 -0.01 77 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.19 -0.01 77 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 0.00 77 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.30 0.00 77 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.34 0.00 78 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.38 -0.01 77 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.43 0.00 78 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.48 0.00 78 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 0.00 78 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 0.00 78 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 0.00 79 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 0.00 78 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 0.00 79 0 608 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 0.00 79 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 80 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 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 0.00 81 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 0.00 81 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 +0.01 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 +0.01 82 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.72 0.00 82 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.93 0.00 82 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.15 +0.01 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.38 +0.01 86 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.60 +0.01 86 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.84 +0.01 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.07 +0.01 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.31 +0.01 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.55 +0.01 93 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.80 +0.02 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.04 +0.01 98 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.29 +0.01 101 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.54 +0.01 104 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 +0.01 74 0 368 0
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 0.32 +0.01 74 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 73 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 +0.01 74 0 430 0
29SEP26 3.00 P 0.00 0.00 0.00 0.50 +0.01 74 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.55 +0.01 74 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 +0.01 74 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.01 75 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 +0.01 74 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.77 +0.01 74 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 +0.01 75 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.01 74 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.01 75 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 1.03 +0.02 75 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.01 75 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.01 75 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 +0.01 75 0 444 0
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.02 76 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.01 76 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 +0.01 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.02 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.61 +0.02 77 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 +0.02 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 +0.02 77 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.02 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.02 78 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.01 78 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 +0.02 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 +0.02 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.02 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 +0.02 82 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.39 +0.02 84 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.62 +0.02 84 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 +0.02 86 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.02 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.34 +0.02 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.58 +0.02 90 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.01 72 0 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 -0.01 72 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 0.00 73 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 -0.01 73 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 0.00 73 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.55 -0.01 73 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 -0.01 73 0 35 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 -0.01 73 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.70 -0.01 72 0 30 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.01 73 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.01 73 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 -0.01 73 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 -0.01 73 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 0.00 74 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.01 73 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.14 -0.01 73 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 -0.01 74 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.01 73 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 0.00 74 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 -0.01 74 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 -0.01 74 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.01 74 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.01 74 0 0 0
30DEC26 4.70 P 1.75 1.75 1.75 1.72 0.00 75 1 1 +1
TOTAL PUT 337 128,430 -6
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$ 84.60
30MAR26 45.00 C 0.00 0.00 0.00 39.82 +0.59 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.83 +0.60 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.83 +0.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.84 +0.60 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.84 +0.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.85 +0.60 39 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.36 +0.60 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.87 +0.59 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.39 +0.60 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.90 +0.60 27 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.41 +0.59 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.93 +0.59 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.47 +0.59 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.04 +0.57 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.67 +0.55 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.42 +0.52 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.32 +0.47 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.44 +0.40 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 4.83 +0.35 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.49 +0.28 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 2.43 +0.21 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.63 +0.15 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.06 +0.11 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.66 +0.07 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.40 +0.05 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 32.40 +0.60 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.91 +0.60 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.42 +0.59 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.94 +0.60 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.46 +0.60 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.98 +0.60 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.52 +0.59 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.11 +0.58 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.77 +0.56 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.56 +0.52 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.53 +0.46 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.73 +0.40 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 5.20 +0.34 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.93 +0.27 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.92 +0.22 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.13 +0.17 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.53 +0.12 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.10 +0.10 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 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 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 -0.01 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 0.84 -0.13 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 1.46 -0.19 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 2.34 -0.25 25 0 231 0
30MAR26 85.00 P 0.00 0.00 0.00 3.50 -0.33 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 4.95 -0.38 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 6.66 -0.46 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 8.62 -0.50 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 10.75 -0.54 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 13.03 -0.57 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.43 -0.58 25 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 17.90 -0.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.40 -0.60 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.90 -0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.40 -0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.90 -0.60 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.40 -0.60 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.90 -0.60 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.40 -0.60 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.90 -0.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.40 -0.60 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.57 -0.07 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.94 -0.10 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.46 -0.13 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.14 -0.17 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.01 -0.21 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.08 -0.26 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.35 -0.30 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.81 -0.36 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.45 -0.41 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.26 -0.44 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.21 -0.48 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 14.28 -0.51 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.47 -0.52 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.73 -0.54 25 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$ 9.14
29JAN26 6.03 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.87 +0.20 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 2.15 +0.20 0 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.91 +0.19 0 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.67 +0.19 0 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.43 +0.19 0 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 1.19 +0.21 0 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.95 +0.21 0 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.70 +0.20 0 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.46 +0.18 0 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.25 +0.13 38 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.09 +0.06 36 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.61 +0.17 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.53 +0.19 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.33 +0.18 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.09 +0.18 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.85 +0.17 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.61 +0.17 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.36 +0.16 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.11 +0.15 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.89 +0.17 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.40 +0.15 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.18 +0.17 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.71 +0.16 22 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.47 +0.14 17 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.26 +0.17 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.07 +0.17 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.88 +0.16 28 0 0 0
30MAR26 8.68 C 0.69 0.69 0.69 0.71 +0.14 28 1 1 +1
30MAR26 8.92 C 0.00 0.00 0.00 0.56 +0.12 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.43 +0.09 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.32 +0.07 27 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.24 +0.06 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.46 +0.18 40 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.36 +0.17 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.89 +0.17 45 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.64 +0.16 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.42 +0.17 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.17 +0.17 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.94 +0.18 38 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.70 +0.17 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 +0.17 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.24 +0.16 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.02 +0.17 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.79 +0.16 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.58 +0.16 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.40 +0.18 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.17 +0.16 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.99 +0.15 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.84 +0.14 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.70 +0.13 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.58 +0.10 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.49 +0.10 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.42 +0.17 39 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.17 +0.17 35 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.94 +0.17 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.71 +0.17 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.48 +0.16 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.26 +0.16 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.03 +0.15 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.83 +0.16 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.64 +0.16 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.44 +0.14 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.29 +0.19 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.11 +0.16 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.97 +0.14 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.85 +0.14 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.74 +0.13 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.66 +0.12 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.57 +0.11 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.42 +0.08 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.31 +0.07 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.23 +0.06 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
TOTAL CALL 1 7 +1
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.03 -0.07 39 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.11 -0.15 37 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.28 -0.19 37 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.50 -0.21 0 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 0.98 -0.21 0 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.50 -0.17 145 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.00 -0.16 187 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 6.51 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 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.30 -0.09 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.42 -0.10 28 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.55 -0.12 28 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.70 -0.15 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.07 -0.18 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.52 -0.16 32 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.00 -0.16 37 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.48 -0.16 43 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.96 -0.16 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.11 -0.02 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.36 -0.06 27 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.57 -0.09 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.70 -0.10 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.84 -0.15 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.03 -0.12 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.19 -0.11 27 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.52 -0.15 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.91 -0.17 22 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.35 -0.17 19 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.78 -0.18 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.45 -0.04 29 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.91 -0.05 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.05 -0.10 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.19 -0.08 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.37 -0.07 29 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.11 -0.08 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.52 -0.09 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.94 -0.09 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.37 -0.10 29 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$ 9.14
30MAR26 4.32 C 0.00 0.00 0.00 4.82 +0.17 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.74 +0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.66 +0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.56 +0.19 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.47 +0.19 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.23 +0.19 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.98 +0.18 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.06 +0.17 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.58 +0.16 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.36 +0.17 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.13 +0.17 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.90 +0.17 25 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.46 +0.16 26 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.24 +0.17 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.06 +0.18 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.88 +0.16 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.71 +0.15 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.15 -0.04 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.22 -0.06 28 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$ 9.14
29JAN26 5.00 C 0.00 0.00 0.00 4.14 +0.20 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.89 +0.20 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.64 +0.20 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.39 +0.20 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.14 +0.20 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.89 +0.20 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.14 +0.20 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.64 +0.20 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.39 +0.21 0 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 1.14 +0.21 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.89 +0.21 0 0 34 0
29JAN26 8.50 C 0.61 0.61 0.61 0.64 +0.21 0 6 24 0
29JAN26 8.75 C 0.36 0.36 0.36 0.39 +0.16 0 1 13 0
29JAN26 9.00 C 0.00 0.00 0.00 0.18 +0.10 34 0 9 0
29JAN26 9.25 C 0.05 0.05 0.05 0.05 +0.03 34 17 19 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.65 +0.19 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.91 +0.20 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.66 +0.20 52 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.39 +0.18 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.14 +0.17 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.91 +0.19 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.66 +0.19 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.40 +0.19 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.17 +0.20 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.93 +0.18 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 +0.16 25 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.51 +0.13 24 0 36 0
26FEB26 9.00 C 0.32 0.33 0.32 0.35 +0.10 25 17 95 0
26FEB26 9.25 C 0.00 0.00 0.00 0.22 +0.06 24 0 22 0
26FEB26 9.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.16 +0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.65 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.40 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.17 +0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.67 +0.15 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 +0.16 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.23 +0.17 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.02 +0.16 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 +0.14 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.12 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.51 +0.11 27 0 60 0
30MAR26 9.25 C 0.35 0.35 0.35 0.38 +0.08 27 5 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 +0.07 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.94 +0.17 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.69 +0.17 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 +0.17 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.19 +0.15 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.97 +0.17 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.74 +0.16 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.51 +0.15 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.29 +0.16 27 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.11 +0.16 28 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.92 +0.13 27 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.76 +0.11 28 0 88 0
29APR26 9.00 C 0.58 0.58 0.58 0.63 +0.11 28 2 0 -2
29APR26 9.25 C 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.25 +0.06 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.94 +0.18 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.45 +0.18 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.20 +0.17 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.94 +0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.71 +0.17 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 +0.17 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.22 +0.15 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 +0.17 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 +0.15 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.53 +0.15 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.36 +0.21 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.13 +0.17 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 +0.15 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 +0.13 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 +0.12 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.55 +0.11 28 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 +0.10 28 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 +0.09 28 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.07 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.94 +0.17 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.45 +0.17 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.20 +0.17 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.96 +0.17 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.72 +0.17 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 +0.15 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 +0.14 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.16 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.80 +0.14 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.59 +0.12 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 +0.14 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 +0.16 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 +0.14 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 +0.10 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 +0.12 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 +0.10 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 +0.10 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 +0.09 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.45 +0.17 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.20 +0.16 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.96 +0.16 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.73 +0.16 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 +0.16 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 +0.14 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 +0.14 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.14 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.65 +0.12 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 +0.13 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.11 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 +0.13 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.09 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 +0.11 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.09 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 +0.10 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.07 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 +0.07 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.05 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.05 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
TOTAL CALL 48 1,272 -1
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 297 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 273 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 227 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 183 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 141 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 132 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 -0.03 42 0 75 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.10 39 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.17 -0.17 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.37 -0.20 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.61 -0.21 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.86 -0.21 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.40 -0.17 138 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.91 -0.16 181 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.41 -0.16 212 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.91 -0.16 240 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.41 -0.16 268 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 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 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 -0.02 27 0 76 0
26FEB26 8.50 P 0.07 0.07 0.07 0.06 -0.05 26 4 141 -4
26FEB26 8.75 P 0.14 0.14 0.14 0.11 -0.07 26 2 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.20 -0.11 26 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.33 -0.13 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.48 -0.16 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.67 -0.18 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.88 -0.20 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.40 -0.17 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.91 -0.16 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.41 -0.16 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.91 -0.16 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.41 -0.16 73 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 0 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 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 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.10 -0.04 28 0 50 0
30MAR26 8.50 P 0.15 0.15 0.15 0.15 -0.07 27 6 13 +6
30MAR26 8.75 P 0.00 0.00 0.00 0.23 -0.08 27 0 14 0
30MAR26 9.00 P 0.00 0.00 0.00 0.34 -0.10 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.46 -0.11 28 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 -0.15 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 -0.17 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 -0.18 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 -0.16 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.91 -0.16 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.41 -0.16 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 -0.16 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 -0.16 53 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 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.17 -0.04 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.33 -0.07 29 0 51 0
29APR26 9.00 P 0.45 0.45 0.45 0.44 -0.08 29 2 2 +2
29APR26 9.25 P 0.00 0.00 0.00 0.57 -0.10 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.72 -0.11 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.87 -0.14 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.05 -0.15 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.45 -0.18 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.94 -0.14 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.41 -0.16 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.91 -0.16 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.41 - 45 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.02 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.04 27 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.07 27 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 -0.08 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.61 -0.09 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 -0.12 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.10 -0.13 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.24 -0.14 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.42 -0.16 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.83 -0.16 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 -0.18 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 -0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 -0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 -0.20 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.02 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.04 29 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 -0.04 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.06 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.07 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.07 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 -0.09 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.10 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.44 -0.09 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.09 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 -0.08 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 -0.09 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.88 -0.09 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.09 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.10 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.03 28 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 -0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.05 29 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.06 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 -0.08 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 -0.09 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 -0.08 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 -0.07 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.09 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.08 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 -0.10 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.82 -0.10 29 0 0 0
TOTAL PUT 14 1,623 +4
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$ 25.56
29JAN26 15.50 C 0.00 0.00 0.00 10.06 +0.30 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.56 +0.30 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 9.06 +0.30 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 8.56 +0.30 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.06 +0.30 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.56 +0.30 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.06 +0.30 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.56 +0.30 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.06 +0.30 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.56 +0.30 0 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 4.56 +0.29 0 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 3.56 +0.29 0 0 25 0
29JAN26 23.00 C 0.00 0.00 0.00 2.56 +0.29 0 0 29 0
29JAN26 24.00 C 0.00 0.00 0.00 1.57 +0.29 42 0 35 0
29JAN26 25.00 C 0.45 0.49 0.44 0.62 +0.19 32 13 20 -6
29JAN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 17 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 10.10 +0.30 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.60 +0.30 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.10 +0.30 46 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.60 +0.30 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.10 +0.30 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.60 +0.30 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.10 +0.29 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.61 +0.30 40 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.11 +0.30 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.61 +0.30 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.61 +0.29 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.62 +0.29 23 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.67 +0.27 25 0 51 0
26FEB26 24.00 C 1.67 1.67 1.67 1.82 +0.30 26 3 40 +3
26FEB26 25.00 C 0.00 0.00 0.00 1.09 +0.20 25 0 11 0
26FEB26 26.00 C 0.00 0.00 0.00 0.56 +0.11 24 0 21 0
26FEB26 27.00 C 0.27 0.27 0.27 0.27 +0.07 25 1 59 +1
26FEB26 28.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 70 0
26FEB26 29.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.62 +0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.13 +0.30 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.63 +0.30 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.13 +0.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.63 +0.29 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.14 +0.30 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.64 +0.30 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.14 +0.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.15 +0.30 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.65 +0.30 27 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.15 +0.29 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.66 +0.30 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.16 +0.29 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.67 +0.29 27 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.70 +0.28 27 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.77 +0.26 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.91 +0.24 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.16 +0.28 27 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.51 +0.21 27 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 1.00 +0.14 27 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.15 +0.30 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.65 +0.30 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.15 +0.30 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.65 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.16 +0.30 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.67 +0.30 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.18 +0.30 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.69 +0.29 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.74 +0.27 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.85 +0.26 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.03 +0.24 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.33 +0.27 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.72 +0.22 27 0 30 0
29APR26 26.00 C 0.00 0.00 0.00 1.20 +0.14 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.84 +0.12 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.64 +0.30 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.14 +0.30 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.64 +0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.15 +0.30 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.65 +0.30 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.16 +0.30 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 +0.30 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.18 +0.29 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.70 +0.28 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.23 +0.28 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.77 +0.27 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.89 +0.26 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.08 +0.24 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.34 +0.21 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.70 +0.20 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.13 +0.16 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.66 +0.14 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.27 +0.12 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.18 +0.29 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.70 +0.30 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.22 +0.29 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.75 +0.29 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.28 +0.29 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.82 +0.28 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 +0.27 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.92 +0.27 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.49 +0.27 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.07 +0.27 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.26 +0.24 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.52 +0.23 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.84 +0.21 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.23 +0.19 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.69 +0.17 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 +0.15 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.82 +0.13 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 +0.10 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.17 +0.08 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.94 +0.08 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.75 +0.06 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.39 +0.29 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.94 +0.29 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.48 +0.27 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.05 +0.28 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.61 +0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.19 +0.26 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.78 +0.26 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.38 +0.25 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.63 +0.24 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.92 +0.22 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.27 +0.20 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 +0.18 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.16 +0.17 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 +0.15 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.28 +0.13 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.92 +0.12 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.62 +0.11 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.34 +0.08 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.12 +0.08 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 +0.05 27 0 0 0
TOTAL CALL 17 685 -2
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 231 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 35 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 95 0 68 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 -0.12 32 0 38 0
29JAN26 26.00 P 0.00 0.00 0.00 0.53 -0.29 33 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 1.45 -0.34 41 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 2.44 -0.30 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 3.44 -0.30 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.44 -0.30 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.44 -0.30 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 123 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 -0.08 25 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.47 -0.15 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.96 -0.22 25 0 8 0
26FEB26 27.00 P 0.00 0.00 0.00 1.65 -0.30 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.50 -0.28 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.45 -0.29 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.44 -0.30 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.44 -0.30 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.44 -0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 0 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 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.49 -0.09 27 0 11 0
30MAR26 25.00 P 0.00 0.00 0.00 0.84 -0.16 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.34 -0.21 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.99 -0.25 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.72 -0.25 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.57 -0.26 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.48 -0.29 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.45 -0.29 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.44 -0.30 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.44 -0.30 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.44 -0.30 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.74 -0.12 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.14 -0.16 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 1.66 -0.23 27 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 2.30 -0.27 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.02 -0.23 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.82 -0.26 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.69 -0.27 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.60 -0.28 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.54 -0.29 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.51 -0.29 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.48 -0.30 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 -0.09 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.05 -0.11 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 -0.13 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.01 -0.16 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.62 -0.19 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.31 -0.21 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.07 -0.23 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.89 -0.24 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.75 -0.26 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 -0.28 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.58 -0.28 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.53 -0.29 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 -0.09 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.88 -0.13 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 -0.15 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.00 -0.18 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.66 -0.20 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.37 -0.22 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.15 -0.23 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.97 -0.24 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 -0.27 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.71 -0.27 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.63 -0.28 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 -0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.08 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.33 -0.10 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.12 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.13 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 -0.15 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 -0.18 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.94 -0.19 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.64 -0.20 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.22 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 -0.23 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.00 -0.24 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.85 -0.26 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.74 -0.27 27 0 0 0
TOTAL PUT 0 584 0
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$ 4.63
29JAN26 3.60 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.33 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.23 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.06 +0.01 31 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 207 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 108 0 71 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 56 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.84 +0.03 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.74 +0.04 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.15 +0.01 24 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 45 0
26FEB26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 36 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 81 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 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 1.04 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.96 +0.04 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.75 +0.02 17 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.23 +0.01 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 +0.01 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 0.00 26 0 80 0
30MAR26 4.90 C 0.00 0.00 0.00 0.11 +0.01 26 0 156 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 84 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 49 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 1.05 +0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29APR26 5.25 C 0.06 0.06 0.06 0.08 +0.01 28 5 5 +5
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 +0.03 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 27 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 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 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.18 +0.03 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.09 +0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 +0.01 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
TOTAL CALL 5 1,556 +5
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
29JAN26 4.60 P 0.00 0.00 0.00 0.04 -0.02 39 0 138 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 -0.02 42 0 100 0
29JAN26 4.80 P 0.00 0.00 0.00 0.18 -0.04 44 0 70 0
29JAN26 4.90 P 0.00 0.00 0.00 0.28 -0.03 60 0 78 0
29JAN26 5.00 P 0.39 0.39 0.39 0.38 -0.03 75 42 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.63 -0.03 109 0 89 0
29JAN26 5.50 P 0.00 0.00 0.00 0.88 -0.03 140 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.13 -0.03 168 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.38 -0.03 194 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.63 -0.03 218 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.88 -0.03 240 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.13 -0.03 262 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.38 -0.03 283 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.63 -0.03 303 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.88 -0.03 321 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 27 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.02 24 0 45 0
26FEB26 4.50 P 0.09 0.09 0.09 0.08 -0.01 26 10 10 +10
26FEB26 4.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 114 0
26FEB26 4.70 P 0.18 0.18 0.18 0.17 -0.02 25 10 55 +10
26FEB26 4.80 P 0.00 0.00 0.00 0.24 -0.03 27 0 22 0
26FEB26 4.90 P 0.00 0.00 0.00 0.32 -0.02 28 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.63 -0.04 31 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.13 -0.04 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.38 -0.04 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.63 -0.04 61 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.88 -0.04 68 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.13 -0.04 74 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.38 -0.04 79 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.63 -0.04 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.88 -0.04 90 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 -0.02 27 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 -0.02 26 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 -0.01 27 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.01 27 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.37 -0.02 28 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.89 -0.03 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.14 -0.03 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.39 -0.03 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.64 -0.03 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.89 -0.03 54 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.14 -0.03 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.39 -0.03 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.64 -0.03 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.89 -0.03 72 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.14 -0.03 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.39 -0.03 79 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.64 -0.03 82 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 4.10 P 0.06 0.06 0.06 0.06 0.00 28 5 10 +5
29APR26 4.20 P 0.00 0.00 0.00 0.08 -0.02 27 0 21 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.39 -0.03 38 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 -0.03 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 36 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.01 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.02 27 0 24 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 -0.03 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.39 -0.03 45 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.64 -0.03 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.89 -0.03 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.14 -0.03 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.39 -0.03 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.64 -0.03 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.01 28 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 -0.01 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 -0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.01 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.01 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.01 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.01 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 0.00 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 -0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.02 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.02 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 -0.02 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
TOTAL PUT 67 2,762 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 113.60
29JAN26 90.00 C 0.00 0.00 0.00 23.61 -0.61 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.11 -0.61 0 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 18.62 -0.60 85 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.12 -0.60 73 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 13.62 -0.61 61 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 11.12 -0.62 50 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 8.64 -0.65 49 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 6.15 -0.80 38 0 6 0
29JAN26 110.00 C 0.00 0.00 0.00 3.99 -0.73 47 0 0 0
29JAN26 112.50 C 2.80 2.80 1.99 2.18 -0.80 46 17 17 +17
29JAN26 115.00 C 0.91 0.91 0.91 1.01 -0.67 47 11 26 +5
29JAN26 117.50 C 0.00 0.00 0.00 0.41 -0.44 49 0 67 0
29JAN26 120.00 C 0.20 0.20 0.20 0.12 -0.28 48 1 24 +1
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.13 49 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 45 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.92 -0.64 41 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 21.52 -0.64 41 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.17 -0.56 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.90 -0.66 41 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.85 -1.01 43 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 13.05 -0.70 45 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 10.44 -0.88 38 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 9.12 -0.64 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 7.44 -0.64 41 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 6.09 -0.49 41 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 4.87 -0.50 41 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 3.88 -0.47 41 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 3.08 -0.40 42 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 2.38 -0.40 42 0 15 0
26FEB26 125.00 C 2.05 2.05 1.92 1.80 -0.39 41 5 15 +4
26FEB26 127.50 C 0.00 0.00 0.00 1.35 -0.33 41 0 20 0
26FEB26 130.00 C 0.00 0.00 0.00 0.99 -0.28 41 0 43 0
26FEB26 132.50 C 0.00 0.00 0.00 0.72 -0.23 41 0 55 0
26FEB26 135.00 C 0.00 0.00 0.00 0.52 -0.18 41 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.37 -0.14 41 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.26 -0.11 41 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.17 -0.10 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.94 -0.64 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.78 -0.65 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.71 -0.65 45 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.95 -0.36 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.79 -0.69 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.55 -0.58 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.04 -0.88 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.94 -0.35 45 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 10.46 -0.61 44 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 9.24 -0.54 45 0 0 0
30MAR26 115.00 C 8.02 8.02 8.02 7.97 -0.54 44 15 20 0
30MAR26 117.50 C 0.00 0.00 0.00 7.07 -0.36 45 0 1 0
30MAR26 120.00 C 0.00 0.00 0.00 6.15 -0.33 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.33 -0.31 45 0 6 0
30MAR26 125.00 C 5.00 5.00 5.00 4.59 -0.33 45 18 36 +18
30MAR26 127.50 C 0.00 0.00 0.00 3.91 -0.39 45 0 15 0
30MAR26 130.00 C 0.00 0.00 0.00 3.33 -0.36 45 0 33 0
30MAR26 132.50 C 0.00 0.00 0.00 2.81 -0.33 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 2.37 -0.30 45 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.99 -0.27 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 1.66 -0.25 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 1.39 -0.21 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 25.98 -0.63 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.97 -0.63 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.04 -0.63 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.20 -0.63 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.64 -0.33 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.31 -0.78 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 15.28 -0.10 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 13.87 -0.28 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 12.44 -0.57 45 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 11.23 -0.56 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 10.09 -0.44 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 9.06 -0.41 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 8.12 -0.39 45 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 7.34 -0.29 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 6.52 -0.34 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 5.78 -0.37 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 5.10 -0.40 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 4.50 -0.37 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 3.95 -0.35 45 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 3.47 -0.32 45 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 3.04 -0.29 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.65 -0.28 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.43 -0.62 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.60 -0.62 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.84 -0.61 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.19 -0.61 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.57 -0.59 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 19.11 -0.59 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.65 -0.60 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.35 -0.56 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.10 -0.67 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.29 -0.17 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.04 -0.57 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 12.05 -0.55 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 11.13 -0.49 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 10.25 -0.45 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 9.37 -0.46 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.57 -0.43 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.87 -0.43 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.18 -0.42 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.54 -0.37 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.99 -0.37 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.46 -0.37 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.93 -0.36 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.06 -0.57 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.48 -0.57 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.90 -0.58 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.44 -0.55 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.05 -0.55 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.67 -0.55 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.39 -0.51 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.20 -0.52 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.02 -0.52 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.87 -0.48 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.09 -0.34 47 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 16.14 -0.33 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 15.25 -0.33 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.41 -0.32 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.60 -0.28 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 12.77 -0.36 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.93 -0.45 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 11.22 -0.39 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 10.26 -0.38 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.62 -0.38 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.98 -0.38 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.42 -0.32 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.61 -0.42 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.08 -0.41 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.65 -0.37 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.31 -0.37 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.96 -0.37 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.62 -0.36 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.47 -0.32 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.32 -0.32 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.17 -0.32 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.28 -0.05 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.09 -0.72 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.40 -0.09 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.53 -0.16 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.60 -0.18 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.81 -0.26 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.10 -0.23 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.30 -0.22 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.49 -0.23 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.34 -0.18 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.73 -0.17 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.11 -0.18 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.50 -0.17 46 0 0 0
TOTAL CALL 67 2,515 +45
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JAN26 105.00 P 0.15 0.15 0.15 0.02 -0.05 48 15 81 +15
29JAN26 107.50 P 0.22 0.22 0.22 0.11 -0.12 48 3 53 +3
29JAN26 110.00 P 0.80 0.80 0.80 0.42 -0.19 49 15 50 0
29JAN26 112.50 P 0.00 0.00 0.00 1.17 -0.20 49 0 40 0
29JAN26 115.00 P 0.00 0.00 0.00 2.50 -0.08 50 0 16 0
29JAN26 117.50 P 0.00 0.00 0.00 4.41 +0.14 54 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 6.51 +0.16 49 0 2 0
29JAN26 122.50 P 0.00 0.00 0.00 8.92 +0.49 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 11.40 +0.57 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 13.90 +0.60 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.40 +0.60 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.90 +0.60 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.40 +0.60 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 23.90 +0.60 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.40 +0.60 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 28.90 +0.60 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.58 -0.06 41 0 31 0
26FEB26 100.00 P 1.37 1.37 1.37 0.91 -0.07 41 15 51 0
26FEB26 102.50 P 1.65 1.65 1.65 1.37 -0.08 41 5 40 +5
26FEB26 105.00 P 0.00 0.00 0.00 1.98 -0.08 42 0 62 0
26FEB26 107.50 P 0.00 0.00 0.00 2.75 -0.08 42 0 25 0
26FEB26 110.00 P 4.19 4.19 4.19 3.71 -0.02 42 2 38 +2
26FEB26 112.50 P 0.00 0.00 0.00 4.87 +0.06 42 0 10 0
26FEB26 115.00 P 0.00 0.00 0.00 6.18 +0.09 42 0 36 0
26FEB26 117.50 P 7.25 7.25 7.25 7.29 -0.27 39 1 1 +1
26FEB26 120.00 P 0.00 0.00 0.00 9.43 +0.14 43 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 11.02 +0.39 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 13.28 +0.43 45 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 15.42 +0.30 46 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 17.65 +0.36 48 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.61 +0.75 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.71 +0.45 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.25 +0.27 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.49 +0.52 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 28.94 +0.55 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 1.27 -0.04 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 1.70 -0.03 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 2.22 -0.03 45 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 2.87 -0.03 45 0 35 0
30MAR26 102.50 P 0.00 0.00 0.00 3.61 -0.02 45 0 10 0
30MAR26 105.00 P 4.49 4.49 4.49 4.47 -0.02 46 1 11 +1
30MAR26 107.50 P 5.15 5.15 5.15 5.48 +0.09 46 10 20 +10
30MAR26 110.00 P 0.00 0.00 0.00 6.53 +0.05 45 1,000 1,031 +1,000
30MAR26 112.50 P 0.00 0.00 0.00 7.76 +0.13 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 9.16 +0.24 46 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 10.64 +0.26 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 12.21 +0.28 46 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 13.15 -0.56 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 15.72 +1.03 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 17.65 +0.20 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 19.63 +0.53 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 21.66 +0.32 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.90 +0.55 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.67 +0.36 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.87 +0.40 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.07 +0.19 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 1.72 -0.02 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.21 -0.02 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 2.83 -0.02 45 0 2 0
29APR26 97.50 P 3.22 3.22 3.22 3.52 +0.01 46 1 1 +1
29APR26 100.00 P 0.00 0.00 0.00 4.27 +0.05 46 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 5.09 +0.07 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.00 +0.03 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 7.01 +0.03 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 8.21 +0.11 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 9.46 +0.14 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 10.81 +0.16 45 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 12.28 +0.23 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 13.87 +0.25 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 15.45 +0.09 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 17.33 +0.24 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.18 -0.58 42 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 21.02 +0.17 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 22.99 +0.44 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.90 +0.38 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.16 -0.52 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.96 +0.18 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.71 -0.19 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.78 -0.01 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.47 -0.01 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.18 +0.04 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 5.94 -0.03 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.82 -0.06 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.99 +0.17 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 8.95 +0.10 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.05 +0.05 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.44 +0.19 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 12.72 +0.15 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.06 +0.08 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.56 +0.23 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.22 +0.23 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.77 +0.10 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.56 +0.54 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.38 +0.44 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.07 -0.28 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 25.90 +0.19 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 27.80 +0.20 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 29.77 +0.23 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.77 +0.26 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.75 +0.27 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.27 +0.04 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.16 +0.03 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.81 +0.03 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 8.79 -0.03 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.84 -0.01 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 10.93 -0.02 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.19 +0.15 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.46 +0.10 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 14.72 +0.07 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.27 +0.26 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 17.55 +0.09 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.10 +0.13 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 20.68 +0.14 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 22.31 +0.09 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 24.03 +0.18 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.70 +0.18 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.38 +0.18 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.18 +0.24 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.02 +0.24 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.87 +0.24 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.72 +0.24 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.65 +0.29 47 0 0 0
30DEC26 90.00 P 7.35 7.35 7.35 8.26 +0.20 46 2 2 +2
30DEC26 92.50 P 0.00 0.00 0.00 8.90 +0.19 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 9.89 +0.23 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.96 +0.23 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 12.03 +0.23 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.15 +0.16 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.39 +0.26 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.69 +0.08 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.01 +0.02 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.43 +0.22 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.92 +0.25 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.47 +0.25 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.99 -0.19 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.83 +0.39 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.49 +0.39 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.17 +0.39 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.86 +0.39 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.56 +0.40 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.32 +0.43 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.18 +0.44 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.04 +0.44 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.91 +0.45 46 0 0 0
TOTAL PUT 1,070 3,331 +1,040
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$ 38.12
29JAN26 22.00 C 0.00 0.00 0.00 16.12 -0.35 0 0 15 0
29JAN26 23.00 C 0.00 0.00 0.00 15.12 -0.11 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.12 -0.11 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.12 -0.11 0 0 15 0
29JAN26 26.00 C 12.00 12.00 12.00 12.12 -0.43 0 12 41 0
29JAN26 27.00 C 0.00 0.00 0.00 11.12 -0.11 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.12 -0.11 0 0 500 0
29JAN26 29.00 C 0.00 0.00 0.00 9.12 -0.11 0 0 16 0
29JAN26 30.00 C 0.00 0.00 0.00 8.12 -0.11 0 0 105 0
29JAN26 31.00 C 0.00 0.00 0.00 7.13 -0.33 110 0 504 0
29JAN26 32.00 C 5.95 5.95 5.95 6.13 -0.30 94 4 334 0
29JAN26 33.00 C 5.10 5.14 5.10 5.13 -0.11 79 84 2,752 -34
29JAN26 34.00 C 3.78 4.05 3.78 4.13 -0.20 64 9 678 -6
29JAN26 35.00 C 2.78 2.78 2.78 3.15 -0.27 64 30 2,803 -30
29JAN26 36.00 C 1.90 2.20 1.74 2.19 -0.14 57 72 3,417 -57
29JAN26 37.00 C 0.97 0.97 0.97 1.28 -0.22 48 2 2,260 0
29JAN26 38.00 C 0.41 0.64 0.41 0.59 -0.20 46 547 738 -334
29JAN26 39.00 C 0.22 0.28 0.20 0.30 -0.09 56 21 643 +3
29JAN26 40.00 C 0.05 0.09 0.05 0.17 +0.01 66 63 6,031 -28
29JAN26 41.00 C 0.05 0.05 0.03 0.10 +0.03 75 400 1,233 -134
29JAN26 42.00 C 0.02 0.02 0.02 0.07 +0.04 85 17 709 +13
29JAN26 43.00 C 0.00 0.00 0.00 0.05 +0.04 94 0 886 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 +0.03 104 0 346 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 +0.02 112 0 377 0
29JAN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 117 0 208 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 117 0 710 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,441 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 170 0 113 0
26FEB26 22.00 C 0.00 0.00 0.00 16.20 -0.39 84 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 15.18 -0.41 64 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 14.15 -0.09 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 13.17 -0.22 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.18 -0.37 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 11.19 -0.12 45 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.20 -0.13 45 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 9.21 -0.15 43 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.24 -0.16 44 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 7.29 -0.17 44 0 68 0
26FEB26 32.00 C 6.32 6.32 6.32 6.25 -0.51 34 4 222 +4
26FEB26 33.00 C 0.00 0.00 0.00 5.37 -0.30 38 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 4.51 -0.36 39 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 3.76 -0.44 40 0 558 0
26FEB26 36.00 C 0.00 0.00 0.00 3.16 -0.27 43 0 1,214 0
26FEB26 37.00 C 2.53 2.53 2.53 2.55 -0.16 43 20 207 0
26FEB26 38.00 C 1.95 2.06 1.95 2.00 -0.18 43 35 203 +20
26FEB26 39.00 C 1.54 1.54 1.54 1.58 -0.10 44 1 700 0
26FEB26 40.00 C 1.15 1.29 1.10 1.25 -0.07 45 158 443 -45
26FEB26 41.00 C 0.98 1.00 0.95 0.96 -0.01 45 11 180 +2
26FEB26 42.00 C 0.64 0.78 0.64 0.74 +0.06 46 76 2,819 -61
26FEB26 43.00 C 0.58 0.61 0.58 0.57 +0.12 46 5 2,436 -5
26FEB26 44.00 C 0.00 0.00 0.00 0.44 +0.15 47 0 156 0
26FEB26 45.00 C 0.32 0.35 0.32 0.34 +0.17 48 19 260 -6
26FEB26 46.00 C 0.26 0.28 0.26 0.27 +0.17 49 98 1,133 +15
26FEB26 47.00 C 0.00 0.00 0.00 0.21 +0.16 50 0 117 0
26FEB26 48.00 C 0.16 0.18 0.16 0.16 +0.13 51 14 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.12 +0.11 51 0 46 0
26FEB26 50.00 C 0.12 0.12 0.12 0.10 +0.09 52 10 92 0
30MAR26 8.00 C 0.00 0.00 0.00 30.16 -0.35 105 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 29.91 -0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 29.66 -0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 29.38 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.16 -0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.97 -0.36 155 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.96 +0.11 202 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.42 -0.34 104 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.17 -0.10 91 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 27.67 -0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.17 -0.28 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.91 -0.10 168 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.36 -0.12 155 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 25.68 -0.31 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 25.18 -0.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 24.69 -0.10 84 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.19 -0.33 71 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.69 -0.40 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.19 -0.44 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.70 -0.10 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.19 -0.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.70 -0.34 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.20 -0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.71 -0.44 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.21 -0.39 54 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 19.71 -0.38 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.21 -0.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.72 -0.36 56 0 241 0
30MAR26 20.00 C 18.39 18.39 18.05 18.47 -0.04 98 3 300 +1
30MAR26 21.00 C 0.00 0.00 0.00 17.19 -0.05 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.34 -0.25 73 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.25 -0.34 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.34 +0.10 61 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 13.17 -0.27 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.40 -0.15 56 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 11.48 -0.17 57 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.50 -0.18 53 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 9.24 -0.73 0 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.59 -0.55 46 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 7.91 -0.25 52 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 6.93 -0.21 47 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.17 -0.13 47 0 9,984 0
30MAR26 34.00 C 0.00 0.00 0.00 5.38 -0.20 45 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.74 -0.21 46 0 366 0
30MAR26 36.00 C 4.30 4.30 4.30 4.23 -0.09 48 15 5,466 +15
30MAR26 37.00 C 3.74 3.74 3.74 3.74 -0.04 49 15 126 +15
30MAR26 38.00 C 2.98 3.26 2.98 3.22 -0.07 49 32 298 -16
30MAR26 39.00 C 2.79 2.79 2.79 2.75 -0.07 48 20 650 0
30MAR26 40.00 C 2.22 2.44 2.22 2.39 -0.03 49 116 5,480 -58
30MAR26 41.00 C 2.00 2.08 2.00 2.03 -0.06 49 28 269 -3
30MAR26 42.00 C 1.60 1.83 1.60 1.74 -0.05 49 2 947 +2
30MAR26 43.00 C 0.00 0.00 0.00 1.48 -0.05 49 0 303 0
30MAR26 44.00 C 0.00 0.00 0.00 1.24 -0.03 49 0 532 0
30MAR26 45.00 C 1.00 1.00 1.00 1.03 -0.03 49 1 383 0
30MAR26 46.00 C 0.00 0.00 0.00 0.86 -0.01 49 0 245 0
30MAR26 47.00 C 0.79 0.79 0.79 0.70 -0.01 49 15 112 0
30MAR26 48.00 C 0.00 0.00 0.00 0.58 0.00 49 0 111 0
30MAR26 49.00 C 0.61 0.61 0.61 0.47 0.00 49 18 1,648 +18
30MAR26 50.00 C 0.47 0.47 0.47 0.38 0.00 48 5 2,662 0
30MAR26 52.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 437 0
29APR26 22.00 C 0.00 0.00 0.00 16.34 -0.50 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.53 -0.36 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.49 -0.42 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.55 0.00 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.43 -0.55 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.70 -0.12 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.67 -0.54 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.73 -0.68 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.70 -0.66 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.30 -0.04 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.51 -0.28 49 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 6.52 -0.46 44 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 5.88 -0.28 45 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 5.43 -0.31 47 0 45 0
29APR26 36.00 C 4.77 4.77 4.77 4.76 -0.23 46 10 35 +10
29APR26 37.00 C 0.00 0.00 0.00 4.37 -0.01 48 0 48 0
29APR26 38.00 C 0.00 0.00 0.00 3.88 -0.06 48 0 75 0
29APR26 39.00 C 3.19 3.19 3.19 3.41 -0.07 48 6 18 +6
29APR26 40.00 C 2.79 2.99 2.79 3.03 -0.05 48 31 72 -1
29APR26 41.00 C 2.47 2.65 2.47 2.70 -0.04 48 30 61 0
29APR26 42.00 C 0.00 0.00 0.00 2.39 -0.03 49 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 2.11 -0.05 49 0 8,022 0
29APR26 44.00 C 0.00 0.00 0.00 1.89 0.00 50 0 53 0
29APR26 45.00 C 1.61 1.69 1.61 1.66 -0.04 50 300 495 +300
29APR26 46.00 C 0.00 0.00 0.00 1.46 -0.06 50 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 1.28 -0.06 50 0 50 0
29APR26 48.00 C 0.00 0.00 0.00 1.12 -0.08 50 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.97 -0.10 50 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.85 -0.11 50 0 50 0
29JUN26 17.50 C 0.00 0.00 0.00 20.71 -0.64 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.29 -0.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.80 -0.59 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.33 -0.51 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.84 -0.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.47 -0.47 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.38 -0.59 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.87 -0.15 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.67 -0.46 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 14.85 -0.29 54 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 13.81 -0.42 49 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.09 +0.05 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.08 -0.12 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.28 -0.39 48 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.42 -0.44 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 9.92 -0.10 51 0 175 0
29JUN26 31.00 C 0.00 0.00 0.00 8.83 -0.52 45 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 8.55 -0.08 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.60 -0.41 47 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.28 +0.32 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 6.39 -0.09 46 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 6.02 -0.09 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 5.52 -0.04 48 0 245 0
29JUN26 38.00 C 0.00 0.00 0.00 5.02 -0.13 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 4.59 -0.10 48 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 4.21 -0.09 48 0 2,228 0
29JUN26 41.00 C 0.00 0.00 0.00 3.86 -0.10 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 3.58 -0.05 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 3.26 -0.07 49 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.99 -0.07 49 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.75 -0.06 50 0 107 0
29JUN26 46.00 C 0.00 0.00 0.00 2.53 -0.04 50 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.32 -0.04 50 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 2.14 -0.03 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.98 -0.02 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.83 0.00 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.55 +0.03 53 0 129 0
29SEP26 22.00 C 0.00 0.00 0.00 17.09 -0.19 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.10 -0.41 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.68 -0.02 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.53 -0.23 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.58 -0.22 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.31 -0.17 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.44 +0.03 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.72 -0.05 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.00 -0.12 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.30 -0.24 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.42 -0.26 47 0 45 0
29SEP26 33.00 C 9.24 9.24 9.24 9.17 -0.08 51 1 390 +1
29SEP26 34.00 C 0.00 0.00 0.00 8.64 -0.25 51 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 8.18 +0.32 51 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.42 -0.12 49 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 7.02 -0.02 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.59 -0.02 50 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 6.18 -0.02 50 0 460 0
29SEP26 40.00 C 0.00 0.00 0.00 5.80 -0.02 50 0 1,550 0
29SEP26 41.00 C 0.00 0.00 0.00 5.45 -0.01 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.12 -0.01 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.81 -0.02 50 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 -0.09 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.25 0.00 51 0 43 0
29SEP26 46.00 C 0.00 0.00 0.00 4.01 +0.07 51 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 3.78 -0.07 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.55 +0.01 51 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 3.34 0.00 52 0 22 0
29SEP26 50.00 C 3.22 3.22 3.22 3.16 -0.07 52 2 1,736 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.74 +0.01 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 17.51 -0.24 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.67 -0.13 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.18 -0.04 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.35 -0.12 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.68 -0.09 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.97 -0.02 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.18 -0.18 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.65 -0.06 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.70 -0.35 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.14 -0.18 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.50 -0.34 48 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 10.02 -0.19 49 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.45 -0.29 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.97 -0.20 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.63 -0.29 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 8.19 -0.03 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.77 -0.03 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.44 -0.01 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 7.07 -0.01 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.72 0.00 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.01 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.10 0.00 51 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 0.00 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.49 +0.01 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.22 0.00 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.99 -0.06 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.76 0.00 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.52 -0.03 52 0 13 0
TOTAL CALL 2,362 99,564 -391
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 268 0 42 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 247 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 227 0 263 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 208 0 770 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 189 0 724 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,383 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,731 0
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 136 2 2,608 -2
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4,560 0
29JAN26 32.00 P 0.02 0.02 0.02 0.01 -0.01 103 30 2,692 -30
29JAN26 33.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 1,068 0
29JAN26 34.00 P 0.03 0.03 0.03 0.01 -0.04 71 30 2,027 0
29JAN26 35.00 P 0.00 0.00 0.00 0.03 -0.06 66 0 2,154 0
29JAN26 36.00 P 0.17 0.19 0.08 0.07 -0.10 58 673 2,392 -423
29JAN26 37.00 P 0.38 0.38 0.20 0.20 -0.11 54 667 1,015 -475
29JAN26 38.00 P 0.78 0.78 0.55 0.50 -0.11 49 24 792 -5
29JAN26 39.00 P 1.36 1.36 1.36 1.22 +0.02 61 2 606 -2
29JAN26 40.00 P 2.24 2.24 2.10 2.11 +0.11 75 4 429 -2
29JAN26 41.00 P 0.00 0.00 0.00 2.98 +0.14 76 0 299 0
29JAN26 42.00 P 0.00 0.00 0.00 4.07 +0.27 111 0 117 0
29JAN26 43.00 P 0.00 0.00 0.00 5.08 +0.30 131 0 55 0
29JAN26 44.00 P 0.00 0.00 0.00 6.09 +0.14 150 0 135 0
29JAN26 45.00 P 0.00 0.00 0.00 7.12 +0.14 173 0 0 -30
29JAN26 46.00 P 0.00 0.00 0.00 8.14 +0.36 193 0 0 -15
29JAN26 47.00 P 0.00 0.00 0.00 9.13 +0.35 207 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.12 +0.09 220 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.10 +0.25 229 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.25 +0.47 274 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.63 +0.10 282 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 244 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 0.00 59 70 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 730 0
26FEB26 28.00 P 0.10 0.10 0.10 0.01 -0.03 44 70 516 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 1,013 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 1,417 0
26FEB26 31.00 P 0.20 0.20 0.20 0.09 -0.09 44 10 2,971 +10
26FEB26 32.00 P 0.34 0.34 0.34 0.17 -0.10 44 16 1,928 -14
26FEB26 33.00 P 0.40 0.41 0.37 0.29 -0.11 44 55 1,383 -31
26FEB26 34.00 P 0.64 0.64 0.64 0.46 -0.12 44 2 609 +2
26FEB26 35.00 P 0.00 0.00 0.00 0.70 -0.10 45 0 348 0
26FEB26 36.00 P 1.16 1.27 1.04 1.01 -0.08 45 55 284 +45
26FEB26 37.00 P 1.57 1.57 1.40 1.41 -0.04 45 26 732 0
26FEB26 38.00 P 0.00 0.00 0.00 1.87 -0.08 45 0 331 0
26FEB26 39.00 P 0.00 0.00 0.00 2.42 -0.08 45 0 138 0
26FEB26 40.00 P 0.00 0.00 0.00 3.10 +0.02 46 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 3.83 +0.19 47 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 4.56 +0.14 46 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 5.55 +0.49 52 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 6.21 +0.26 46 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 7.33 +0.35 55 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 8.27 +0.36 58 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 9.22 +0.36 60 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.16 +0.13 62 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.14 +0.08 64 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.25 +0.47 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 135 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 125 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 105 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 98 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 275 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 63 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 435 0
30MAR26 23.00 P 0.12 0.12 0.12 0.02 -0.02 52 10 479 +10
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.03 51 0 314 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 417 0
30MAR26 26.00 P 0.24 0.24 0.24 0.07 -0.07 49 18 617 +18
30MAR26 27.00 P 0.00 0.00 0.00 0.12 -0.08 49 0 396 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 -0.10 49 0 362 0
30MAR26 29.00 P 0.00 0.00 0.00 0.27 -0.11 49 0 841 0
30MAR26 30.00 P 0.61 0.61 0.53 0.39 -0.13 49 27 1,936 0
30MAR26 31.00 P 0.76 0.76 0.76 0.55 -0.13 49 10 308 0
30MAR26 32.00 P 0.88 0.88 0.88 0.76 -0.12 50 2 1,065 0
30MAR26 33.00 P 1.20 1.20 1.20 1.01 -0.09 50 2 9,524 +2
30MAR26 34.00 P 0.00 0.00 0.00 1.30 -0.06 50 0 455 0
30MAR26 35.00 P 0.00 0.00 0.00 1.65 -0.07 50 0 1,439 0
30MAR26 36.00 P 0.00 0.00 0.00 2.02 -0.07 49 0 7,848 0
30MAR26 37.00 P 2.52 2.52 2.45 2.46 -0.03 49 46 1,654 +26
30MAR26 38.00 P 3.06 3.06 3.00 2.96 0.00 49 250 3,501 +250
30MAR26 39.00 P 0.00 0.00 0.00 3.51 -0.04 49 0 598 0
30MAR26 40.00 P 4.47 4.47 4.11 4.10 -0.04 49 40 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 4.79 0.00 50 0 197 0
30MAR26 42.00 P 0.00 0.00 0.00 5.50 +0.09 50 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.15 +0.08 49 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.12 +0.38 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.76 +0.32 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 8.80 +0.22 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.68 +0.10 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.44 -0.04 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.48 +0.08 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.25 +0.22 53 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 14.72 +0.13 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.08 46 0 2 0
29APR26 23.00 P 0.18 0.18 0.18 0.04 -0.10 47 2 2 +2
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.13 46 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 -0.16 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.15 -0.19 47 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.23 -0.19 47 0 45 0
29APR26 28.00 P 0.00 0.00 0.00 0.33 -0.21 47 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.47 -0.21 47 0 421 0
29APR26 30.00 P 0.00 0.00 0.00 0.63 -0.22 47 0 303 0
29APR26 31.00 P 0.00 0.00 0.00 0.85 -0.19 48 0 294 0
29APR26 32.00 P 1.33 1.33 1.33 1.11 -0.17 48 11 123 +11
29APR26 33.00 P 1.46 1.46 1.46 1.40 -0.14 48 200 349 +200
29APR26 34.00 P 0.00 0.00 0.00 1.76 -0.07 48 0 18 0
29APR26 35.00 P 0.00 0.00 0.00 2.13 -0.06 48 0 61 0
29APR26 36.00 P 0.00 0.00 0.00 2.54 -0.06 48 0 47 0
29APR26 37.00 P 0.00 0.00 0.00 3.00 -0.05 48 0 47 0
29APR26 38.00 P 0.00 0.00 0.00 3.52 -0.04 48 0 114 0
29APR26 39.00 P 0.00 0.00 0.00 4.09 0.00 48 0 52 0
29APR26 40.00 P 0.00 0.00 0.00 4.70 0.00 49 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 5.36 +0.03 49 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.04 0.00 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.89 -0.01 51 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 7.38 0.00 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.44 +0.38 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.09 +0.23 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.07 +0.11 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.87 -0.18 52 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.91 +0.51 56 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.83 +0.36 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 63 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.05 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.06 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 +0.07 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.08 50 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 +0.10 50 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 +0.10 50 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 +0.11 50 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.91 +0.13 50 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.12 +0.11 50 0 1,186 0
29JUN26 30.00 P 1.30 1.30 1.30 1.30 +0.05 49 6 673 0
29JUN26 31.00 P 0.00 0.00 0.00 1.61 +0.06 49 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 1.98 +0.11 50 0 555 0
29JUN26 33.00 P 0.00 0.00 0.00 2.26 +0.02 49 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.63 0.00 49 0 1,057 0
29JUN26 35.00 P 0.00 0.00 0.00 3.04 -0.01 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.51 +0.16 49 0 125 0
29JUN26 37.00 P 0.00 0.00 0.00 4.00 +0.01 48 0 217 0
29JUN26 38.00 P 0.00 0.00 0.00 4.53 +0.01 49 0 145 0
29JUN26 39.00 P 0.00 0.00 0.00 5.10 +0.02 49 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 5.72 +0.04 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.38 +0.06 49 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.04 +0.01 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 7.97 +0.21 52 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 8.48 -0.02 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 9.35 +0.10 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.16 +0.41 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.96 -0.05 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.81 +0.19 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 12.61 +0.37 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 13.49 +0.60 54 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 15.58 +0.25 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.01 51 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.01 51 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.01 51 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.01 51 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 -0.01 51 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.01 51 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.67 -0.01 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.94 -0.01 50 0 82 0
29SEP26 30.00 P 2.20 2.20 2.20 2.24 +0.04 50 8 412 +8
29SEP26 31.00 P 0.00 0.00 0.00 2.57 -0.01 50 0 423 0
29SEP26 32.00 P 0.00 0.00 0.00 2.93 -0.01 50 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 -0.01 49 0 209 0
29SEP26 34.00 P 0.00 0.00 0.00 3.74 -0.02 49 0 579 0
29SEP26 35.00 P 4.46 4.46 4.46 4.21 0.00 50 25 842 +25
29SEP26 36.00 P 0.00 0.00 0.00 4.70 0.00 49 0 948 0
29SEP26 37.00 P 0.00 0.00 0.00 5.22 0.00 49 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 5.78 -0.03 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.37 +0.01 50 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 6.98 -0.03 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 7.62 -0.01 50 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 +0.05 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.20 +0.29 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.92 +0.20 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.47 +0.17 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.08 +0.06 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.17 +0.22 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.69 +0.10 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 13.65 +0.09 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.29 +0.14 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.51 +0.30 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.06 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 -0.06 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.06 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 -0.07 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.58 -0.06 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 -0.07 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 -0.06 49 0 14 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.04 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.95 -0.03 50 0 83 0
30DEC26 31.00 P 0.00 0.00 0.00 3.35 -0.01 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 3.76 0.00 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.01 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 0.00 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.14 0.00 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 -0.01 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.19 0.00 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 +0.01 50 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 7.35 +0.01 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.96 -0.02 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.61 +0.03 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.37 +0.08 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.84 -0.11 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 -0.06 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.22 -0.01 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.97 +0.04 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.74 +0.03 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.62 -0.01 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.23 +0.06 51 0 0 0
TOTAL PUT 2,393 111,585 -420
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.53
29JAN26 3.80 C 0.000 0.000 0.000 1.731 +0.102 178 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.646 +0.115 271 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.548 +0.127 260 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.431 +0.101 142 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.334 +0.133 171 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.230 +0.139 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.131 +0.126 109 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.031 +0.113 99 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.931 +0.116 89 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.830 +0.120 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.753 +0.144 142 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.631 +0.125 59 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.543 +0.152 94 0 33 0
29JAN26 5.25 C 0.265 0.265 0.265 0.281 +0.131 27 2 210 0
29JAN26 5.50 C 0.054 0.065 0.049 0.060 +0.045 26 23 317 -20
29JAN26 5.75 C 0.000 0.000 0.000 0.002 +0.001 29 0 1,495 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 49 0 313 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 70 0 496 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 89 0 237 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 107 0 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 125 0 326 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 141 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 156 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 171 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 185 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 198 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 211 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 236 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 248 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 1.647 +0.116 62 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.573 +0.152 77 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.440 +0.101 34 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.348 +0.112 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.244 +0.110 41 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.144 +0.113 38 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.043 +0.115 32 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.969 +0.144 47 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.857 +0.142 37 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.753 +0.144 31 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.647 +0.136 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.565 +0.144 29 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.327 +0.104 21 0 160 0
26FEB26 5.50 C 0.130 0.155 0.130 0.159 +0.063 21 6 351 +3
26FEB26 5.75 C 0.048 0.070 0.048 0.062 +0.031 22 85 305 +49
26FEB26 6.00 C 0.023 0.023 0.023 0.018 +0.010 21 9 515 +6
26FEB26 6.25 C 0.000 0.000 0.000 0.004 +0.002 21 0 888 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 402 0
26FEB26 6.75 C 0.002 0.002 0.002 0.001 0.000 27 64 115 -64
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.545 +0.095 45 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.475 +0.126 85 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.337 +0.086 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.238 +0.072 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.156 +0.109 59 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.040 +0.094 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.949 +0.096 40 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.863 +0.108 54 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.764 +0.107 52 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.669 +0.114 51 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.573 +0.120 50 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.467 +0.117 44 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.372 +0.124 43 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.258 +0.120 32 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.168 +0.137 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.054 +0.126 22 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.983 +0.158 34 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.864 +0.143 24 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.766 +0.139 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.654 +0.113 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.569 +0.099 18 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.390 +0.096 22 0 192 0
30MAR26 5.50 C 0.196 0.210 0.196 0.237 +0.069 22 70 485 -50
30MAR26 5.75 C 0.117 0.117 0.117 0.132 +0.047 23 30 757 +19
30MAR26 6.00 C 0.075 0.077 0.071 0.064 +0.026 22 33 852 +18
30MAR26 6.25 C 0.040 0.040 0.040 0.028 +0.013 22 2 96 +2
30MAR26 6.50 C 0.000 0.000 0.000 0.011 +0.005 22 0 45 0
30MAR26 6.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.669 +0.114 37 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.573 +0.110 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.473 +0.112 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.378 +0.118 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.270 +0.122 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.186 +0.125 31 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.083 +0.123 28 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.986 +0.161 26 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.874 +0.137 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.795 +0.117 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.710 +0.108 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.641 +0.138 25 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.431 +0.094 22 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.286 +0.071 22 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.183 +0.055 23 0 12 0
29APR26 6.00 C 0.000 0.000 0.000 0.105 +0.035 23 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 0.057 +0.022 23 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 0.029 +0.012 22 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.014 +0.006 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.794 +0.137 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.706 +0.143 36 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.589 +0.104 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.485 +0.098 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.397 +0.120 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.291 +0.133 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.203 +0.128 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.104 +0.099 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.012 +0.150 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.939 +0.158 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.838 +0.113 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.761 +0.132 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.674 +0.115 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.500 +0.089 21 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.361 +0.069 21 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.259 +0.057 22 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.179 +0.049 23 0 330 0
29JUN26 6.25 C 0.000 0.000 0.000 0.116 +0.035 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.073 +0.024 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.044 +0.016 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.026 +0.010 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.015 +0.006 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.009 +0.004 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.794 +0.121 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.706 +0.131 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.589 +0.104 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.485 +0.098 19 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.397 +0.120 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.291 +0.111 19 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.203 +0.090 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.145 +0.122 26 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.025 +0.087 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.941 +0.086 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.859 +0.096 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.783 +0.093 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.713 +0.085 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.554 +0.074 22 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.431 +0.078 23 0 130 0
29SEP26 5.75 C 0.000 0.000 0.000 0.330 +0.071 23 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.244 +0.060 23 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.175 +0.047 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.124 +0.036 23 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.087 +0.028 23 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.060 +0.020 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.041 +0.015 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.028 +0.011 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.019 +0.008 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 +0.005 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.008 +0.003 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.706 +0.131 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.598 +0.113 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.491 +0.104 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.397 +0.120 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.304 +0.120 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.214 +0.101 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.145 +0.122 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.045 +0.107 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.968 +0.113 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.899 +0.116 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.830 +0.099 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.767 +0.099 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.623 +0.099 22 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.501 +0.086 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.402 +0.070 23 0 5 0
30DEC26 6.00 C 0.290 0.290 0.290 0.315 +0.054 23 10 10 +10
30DEC26 6.25 C 0.000 0.000 0.000 0.249 +0.050 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.198 +0.048 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.151 +0.039 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.115 +0.032 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.087 +0.027 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.064 +0.021 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.048 +0.016 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 +0.013 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.026 +0.010 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.019 +0.007 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 +0.006 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 +0.004 24 0 0 0
TOTAL CALL 334 13,571 -27
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 196 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 171 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 136 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 125 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 92 0 60 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 81 0 53 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 92 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 751 0
29JAN26 5.25 P 0.003 0.003 0.003 0.001 -0.008 34 20 502 -20
29JAN26 5.50 P 0.060 0.062 0.032 0.032 -0.089 28 95 926 -19
29JAN26 5.75 P 0.000 0.000 0.000 0.227 -0.135 40 0 340 0
29JAN26 6.00 P 0.000 0.000 0.000 0.474 -0.145 63 0 60 0
29JAN26 6.25 P 0.000 0.000 0.000 0.721 -0.148 74 0 60 0
29JAN26 6.50 P 0.000 0.000 0.000 0.970 -0.149 0 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.220 -0.153 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.470 -0.172 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.720 -0.161 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.970 -0.140 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.220 -0.140 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.470 -0.140 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.720 -0.160 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.973 -0.158 245 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.220 -0.140 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.470 -0.162 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.720 -0.140 0 0 0 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.002 23 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.003 -0.006 21 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.007 -0.010 22 0 143 0
26FEB26 5.25 P 0.037 0.038 0.034 0.036 -0.033 21 87 632 +44
26FEB26 5.50 P 0.171 0.171 0.116 0.118 -0.073 21 82 600 +52
26FEB26 5.75 P 0.000 0.000 0.000 0.275 -0.111 22 0 161 0
26FEB26 6.00 P 0.000 0.000 0.000 0.489 -0.140 25 0 89 0
26FEB26 6.25 P 0.000 0.000 0.000 0.722 -0.147 25 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 0.973 -0.146 32 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.220 -0.153 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.496 -0.146 57 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.720 -0.161 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.970 -0.140 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.220 -0.140 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.470 -0.140 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.720 -0.160 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.973 -0.158 73 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.220 -0.166 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.470 -0.162 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.750 -0.110 106 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 45 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.002 -0.003 22 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.004 -0.004 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.007 -0.007 22 0 1,069 0
30MAR26 4.80 P 0.000 0.000 0.000 0.013 -0.008 23 0 405 0
30MAR26 4.90 P 0.026 0.026 0.026 0.020 -0.014 22 5 461 -5
30MAR26 5.00 P 0.036 0.036 0.035 0.032 -0.019 22 3 392 0
30MAR26 5.25 P 0.096 0.096 0.082 0.082 -0.041 22 7 576 +1
30MAR26 5.50 P 0.200 0.200 0.180 0.178 -0.067 22 2 490 0
30MAR26 5.75 P 0.000 0.000 0.000 0.327 -0.097 23 0 237 0
30MAR26 6.00 P 0.000 0.000 0.000 0.519 -0.120 24 0 120 0
30MAR26 6.25 P 0.000 0.000 0.000 0.736 -0.136 24 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.973 -0.146 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.220 -0.153 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.496 -0.146 42 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.720 -0.161 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.970 -0.140 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.220 -0.140 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.470 -0.140 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.720 -0.160 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.973 -0.158 55 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.222 -0.164 57 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.470 -0.162 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.750 -0.122 78 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.002 22 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 -0.003 22 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.007 -0.005 22 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.012 -0.006 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.017 -0.010 22 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.026 -0.014 22 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.038 -0.019 22 0 51 0
29APR26 5.00 P 0.000 0.000 0.000 0.055 -0.024 22 0 220 0
29APR26 5.25 P 0.000 0.000 0.000 0.116 -0.044 22 0 141 0
29APR26 5.50 P 0.000 0.000 0.000 0.222 -0.063 22 0 205 0
29APR26 5.75 P 0.000 0.000 0.000 0.370 -0.090 23 0 30 0
29APR26 6.00 P 0.000 0.000 0.000 0.553 -0.113 24 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.756 -0.137 24 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.975 -0.144 22 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.220 -0.153 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.496 -0.146 36 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.720 -0.161 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.970 -0.140 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.220 -0.140 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.471 -0.139 40 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.720 -0.160 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.973 -0.158 47 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.222 -0.164 49 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.002 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 -0.003 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.004 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 -0.006 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.023 -0.007 22 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.031 -0.010 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.042 -0.014 22 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.057 -0.017 22 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.075 -0.022 22 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.098 -0.028 22 0 384 0
29JUN26 5.25 P 0.000 0.000 0.000 0.180 -0.045 23 0 185 0
29JUN26 5.50 P 0.000 0.000 0.000 0.289 -0.053 23 0 463 0
29JUN26 5.75 P 0.000 0.000 0.000 0.419 -0.093 22 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.603 -0.099 24 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.802 -0.110 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.023 -0.124 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.262 -0.111 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.496 -0.146 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.732 -0.149 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.970 -0.140 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.220 -0.161 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.472 -0.144 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.720 -0.160 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.973 -0.158 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.222 -0.164 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.470 -0.162 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.750 -0.122 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.002 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.003 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.019 -0.003 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.005 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.032 -0.006 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.042 -0.009 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.055 -0.011 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.071 -0.012 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 -0.017 23 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.110 -0.019 23 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.134 -0.024 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.163 -0.027 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.193 -0.033 23 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.290 -0.045 22 0 99 0
29SEP26 5.50 P 0.000 0.000 0.000 0.410 -0.064 22 0 87 0
29SEP26 5.75 P 0.000 0.000 0.000 0.562 -0.073 23 0 32 0
29SEP26 6.00 P 0.000 0.000 0.000 0.732 -0.089 23 0 406 0
29SEP26 6.25 P 0.000 0.000 0.000 0.924 -0.110 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.128 -0.106 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.348 -0.119 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.569 -0.080 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.801 -0.089 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.037 -0.124 24 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.274 -0.127 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.509 -0.132 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.746 -0.137 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.005 -0.126 26 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.231 -0.155 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.482 -0.150 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.750 -0.127 32 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.028 -0.004 23 0 4 0
30DEC26 4.00 P 0.000 0.000 0.000 0.037 -0.004 23 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.047 -0.007 23 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.059 -0.008 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.073 -0.011 23 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.091 -0.011 23 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.110 -0.015 23 0 60 0
30DEC26 4.60 P 0.000 0.000 0.000 0.133 -0.016 23 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.157 -0.022 23 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.186 -0.025 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.217 -0.031 23 0 15 0
30DEC26 5.00 P 0.000 0.000 0.000 0.254 -0.032 23 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.356 -0.057 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.490 -0.061 23 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.641 -0.072 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.808 -0.083 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.993 -0.092 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.172 -0.121 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.400 -0.098 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.615 -0.112 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.827 -0.126 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.061 -0.122 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.292 -0.125 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.529 -0.133 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.762 -0.132 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.005 -0.128 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.243 -0.143 16 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.492 -0.140 23 0 0 0
TOTAL PUT 301 16,939 +53
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 ($0.001) CLOSING PRICE HK$ 4.51
29JAN26 3.00 C 0.000 0.000 0.000 1.514 +0.038 252 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.415 +0.041 242 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.311 +0.040 170 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.215 +0.044 206 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.112 +0.035 162 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.014 +0.036 165 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.918 +0.021 170 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.813 +0.034 126 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.714 +0.044 118 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.612 +0.037 89 0 0 0
29JAN26 4.00 C 0.530 0.530 0.530 0.513 +0.035 82 10 110 0
29JAN26 4.10 C 0.000 0.000 0.000 0.414 +0.037 71 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.314 +0.035 56 0 90 0
29JAN26 4.30 C 0.000 0.000 0.000 0.215 +0.038 43 0 825 0
29JAN26 4.40 C 0.119 0.139 0.106 0.116 +0.034 28 765 2,258 -930
29JAN26 4.50 C 0.027 0.052 0.027 0.037 +0.015 23 2,072 6,792 -1,220
29JAN26 4.60 C 0.006 0.010 0.006 0.005 +0.002 23 202 8,342 -193
29JAN26 4.70 C 0.000 0.000 0.000 0.001 0.000 28 0 6,331 0
29JAN26 4.80 C 0.000 0.000 0.000 0.001 0.000 40 0 5,408 0
29JAN26 4.90 C 0.000 0.000 0.000 0.001 0.000 51 0 6,025 0
29JAN26 5.00 C 0.000 0.000 0.000 0.001 0.000 62 0 8,556 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 87 0 2,132 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 110 0 1,824 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 131 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 151 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 187 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 204 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 220 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 235 0 0 0
26FEB26 3.10 C 0.000 0.000 0.000 1.431 +0.051 75 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.321 +0.038 55 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.225 +0.044 57 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.123 +0.041 49 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.023 +0.037 45 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.919 +0.022 29 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.824 +0.038 37 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.729 +0.042 37 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.621 +0.030 23 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.527 +0.038 26 0 200 0
26FEB26 4.10 C 0.000 0.000 0.000 0.421 +0.033 15 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.326 +0.028 16 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.237 +0.027 16 0 156 0
26FEB26 4.40 C 0.177 0.183 0.169 0.164 +0.028 17 1,300 6,037 -600
26FEB26 4.50 C 0.110 0.120 0.110 0.098 +0.018 16 36 2,256 0
26FEB26 4.60 C 0.059 0.069 0.051 0.054 +0.014 16 512 3,574 -29
26FEB26 4.70 C 0.032 0.033 0.031 0.026 +0.006 16 616 8,423 +493
26FEB26 4.80 C 0.015 0.015 0.015 0.012 +0.004 17 300 4,441 +300
26FEB26 4.90 C 0.000 0.000 0.000 0.005 +0.002 17 0 4,435 0
26FEB26 5.00 C 0.000 0.000 0.000 0.002 +0.001 17 0 9,265 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 4,879 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 508 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 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 1.629 +0.033 51 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.528 +0.034 45 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.432 +0.036 46 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.331 +0.033 41 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.232 +0.035 39 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.131 +0.030 34 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.034 +0.017 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.935 +0.035 30 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.840 +0.048 30 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.730 +0.030 18 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.639 +0.034 23 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.551 +0.038 24 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.428 +0.012 0 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.364 +0.038 19 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.280 +0.025 18 0 4,417 0
30MAR26 4.40 C 0.209 0.219 0.209 0.197 +0.009 16 50 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.147 +0.014 17 0 17,244 0
30MAR26 4.60 C 0.122 0.122 0.100 0.100 +0.010 17 2,578 14,066 -562
30MAR26 4.70 C 0.075 0.085 0.070 0.065 +0.006 17 1,868 40,426 -1,292
30MAR26 4.80 C 0.000 0.000 0.000 0.040 +0.004 17 0 27,446 0
30MAR26 4.90 C 0.037 0.038 0.032 0.023 +0.001 17 1,050 8,185 +850
30MAR26 5.00 C 0.000 0.000 0.000 0.013 +0.001 17 0 53,986 0
30MAR26 5.25 C 0.011 0.011 0.011 0.003 0.000 17 40 5,543 +40
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 2,259 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 44 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.343 +0.032 42 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.243 +0.036 38 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.153 +0.040 40 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.047 +0.030 34 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.952 +0.031 32 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.855 +0.036 30 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.757 +0.040 27 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.657 +0.041 24 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.557 +0.041 21 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.460 +0.040 18 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.367 +0.037 16 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.283 +0.028 15 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.210 +0.022 15 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.148 +0.015 15 0 971 0
29APR26 4.60 C 0.000 0.000 0.000 0.100 +0.010 15 0 778 0
29APR26 4.70 C 0.109 0.109 0.109 0.065 +0.006 15 221 1,046 +152
29APR26 4.80 C 0.080 0.080 0.080 0.040 +0.004 15 30 1,380 0
29APR26 4.90 C 0.000 0.000 0.000 0.023 +0.001 14 0 360 0
29APR26 5.00 C 0.046 0.046 0.046 0.013 +0.001 15 20 1,182 0
29APR26 5.25 C 0.000 0.000 0.000 0.003 0.000 15 0 473 0
29APR26 5.50 C 0.011 0.011 0.011 0.001 0.000 16 10 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.568 +0.042 54 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.471 +0.043 51 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.371 +0.041 47 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.269 +0.041 43 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.167 +0.041 40 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.065 +0.041 36 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.962 +0.040 32 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.860 +0.040 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.758 +0.038 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.657 +0.035 22 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.557 +0.030 19 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.460 +0.022 17 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.369 +0.013 15 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.286 +0.002 14 0 2,283 0
29JUN26 4.40 C 0.000 0.000 0.000 0.214 -0.007 14 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.154 -0.014 14 300 2,769 +216
29JUN26 4.60 C 0.000 0.000 0.000 0.107 -0.018 14 300 2,229 +290
29JUN26 4.70 C 0.166 0.181 0.166 0.071 -0.021 13 990 1,848 +990
29JUN26 4.80 C 0.000 0.000 0.000 0.046 -0.020 13 0 752 0
29JUN26 4.90 C 0.000 0.000 0.000 0.029 -0.018 13 0 1,162 0
29JUN26 5.00 C 0.000 0.000 0.000 0.018 -0.014 13 0 4,968 0
29JUN26 5.25 C 0.000 0.000 0.000 0.005 -0.007 14 0 7,804 0
29JUN26 5.50 C 0.000 0.000 0.000 0.002 -0.003 14 0 2,419 0
29JUN26 5.75 C 0.019 0.019 0.019 0.001 -0.001 16 30 134 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.568 +0.038 44 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.474 +0.044 43 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.371 +0.041 39 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.269 +0.041 36 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.167 +0.041 33 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.065 +0.041 30 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.964 +0.040 27 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.864 +0.039 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.766 +0.036 22 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.672 +0.033 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.584 +0.031 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.502 +0.028 19 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.427 +0.024 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.360 +0.020 18 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.301 +0.016 18 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.249 +0.012 18 0 3,149 0
29SEP26 4.60 C 0.000 0.000 0.000 0.194 0.000 17 0 823 0
29SEP26 4.70 C 0.000 0.000 0.000 0.158 -0.002 17 0 132 0
29SEP26 4.80 C 0.000 0.000 0.000 0.136 +0.006 18 0 199 0
29SEP26 4.90 C 0.000 0.000 0.000 0.109 +0.005 18 0 144 0
29SEP26 5.00 C 0.000 0.000 0.000 0.088 +0.004 18 0 409 0
29SEP26 5.25 C 0.000 0.000 0.000 0.048 +0.001 18 0 227 0
29SEP26 5.50 C 0.000 0.000 0.000 0.025 0.000 18 0 146 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 0.000 18 0 127 0
29SEP26 6.00 C 0.029 0.029 0.029 0.006 -0.001 18 30 162 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 18 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 1.474 +0.041 36 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.372 +0.041 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.270 +0.041 31 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.169 +0.040 28 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.070 +0.040 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.974 +0.040 24 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.881 +0.038 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.793 +0.036 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.709 +0.034 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.633 +0.033 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.563 +0.033 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.493 +0.031 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.428 +0.017 19 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.379 +0.023 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.331 +0.022 19 600 882 +600
30DEC26 4.60 C 0.000 0.000 0.000 0.285 +0.016 19 600 632 +563
30DEC26 4.70 C 0.000 0.000 0.000 0.242 +0.008 19 0 310 0
30DEC26 4.80 C 0.000 0.000 0.000 0.213 +0.012 19 0 25 0
30DEC26 4.90 C 0.000 0.000 0.000 0.185 +0.013 19 0 5 0
30DEC26 5.00 C 0.166 0.166 0.166 0.160 +0.014 19 50 567 +50
30DEC26 5.25 C 0.000 0.000 0.000 0.105 +0.010 19 0 234 0
30DEC26 5.50 C 0.000 0.000 0.000 0.068 +0.007 19 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 +0.005 19 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.027 +0.004 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 +0.002 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 90 0
TOTAL CALL 14,580 379,803 -282
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 216 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 185 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 170 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 141 0 401 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 127 0 560 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 113 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 99 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 85 0 2,152 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 6,782 0
29JAN26 4.10 P 0.003 0.003 0.001 0.001 0.000 59 707 8,331 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 7,249 0
29JAN26 4.30 P 0.001 0.001 0.001 0.001 0.000 32 320 30,135 -236
29JAN26 4.40 P 0.006 0.007 0.005 0.003 -0.007 24 170 4,923 -130
29JAN26 4.50 P 0.027 0.027 0.013 0.024 -0.025 21 78 2,915 +2
29JAN26 4.60 P 0.072 0.072 0.070 0.091 -0.041 16 20 1,620 -20
29JAN26 4.70 P 0.000 0.000 0.000 0.190 -0.040 0 0 2,730 0
29JAN26 4.80 P 0.000 0.000 0.000 0.290 -0.040 0 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.390 -0.040 0 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.490 -0.040 0 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.740 -0.040 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.990 -0.040 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.240 -0.040 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.490 -0.040 0 0 200 0
29JAN26 6.25 P 0.000 0.000 0.000 1.740 -0.040 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.990 -0.040 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.240 -0.041 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.490 -0.040 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.740 -0.040 0 0 0 0
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 280 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 2,166 0
26FEB26 4.10 P 0.000 0.000 0.000 0.002 -0.001 17 0 2,716 0
26FEB26 4.20 P 0.009 0.009 0.009 0.006 -0.003 16 50 4,575 +50
26FEB26 4.30 P 0.017 0.018 0.015 0.017 -0.007 17 135 7,998 -10
26FEB26 4.40 P 0.030 0.037 0.030 0.037 -0.013 16 410 18,139 +323
26FEB26 4.50 P 0.062 0.065 0.059 0.076 -0.019 16 80 2,179 +80
26FEB26 4.60 P 0.120 0.120 0.120 0.130 -0.026 15 5 291 0
26FEB26 4.70 P 0.185 0.191 0.185 0.204 -0.037 15 31 440 +20
26FEB26 4.80 P 0.000 0.000 0.000 0.295 -0.037 16 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.402 -0.028 24 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.492 -0.038 22 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.740 -0.040 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.990 -0.040 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.240 -0.040 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.490 -0.040 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.740 -0.040 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.990 -0.040 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.240 -0.041 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.490 -0.040 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.740 -0.080 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 42 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 216 0
30MAR26 3.50 P 0.003 0.003 0.003 0.001 0.000 25 143 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 -0.001 18 0 4,285 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 -0.002 17 0 6,910 0
30MAR26 4.00 P 0.000 0.000 0.000 0.005 -0.004 17 0 58,748 0
30MAR26 4.10 P 0.017 0.017 0.017 0.011 -0.006 17 100 5,524 0
30MAR26 4.20 P 0.028 0.028 0.028 0.023 -0.010 17 250 14,661 -250
30MAR26 4.30 P 0.042 0.046 0.040 0.043 -0.012 17 184 6,623 +128
30MAR26 4.40 P 0.065 0.070 0.065 0.073 -0.016 17 450 10,917 0
30MAR26 4.50 P 0.105 0.111 0.105 0.111 -0.024 16 82 13,169 +82
30MAR26 4.60 P 0.000 0.000 0.000 0.173 -0.022 17 0 7,627 0
30MAR26 4.70 P 0.215 0.215 0.215 0.241 -0.029 18 10 7,437 0
30MAR26 4.80 P 0.000 0.000 0.000 0.321 -0.028 19 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.410 -0.028 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.495 -0.039 18 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.740 -0.040 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.990 -0.040 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.275 -0.005 47 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.490 -0.040 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.740 -0.040 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.990 -0.040 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.274 -0.007 68 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.525 -0.005 72 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.740 -0.080 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.009 -0.021 74 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 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 0.000 14 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.003 0.000 15 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.007 0.000 14 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.014 -0.002 14 0 1,510 0
29APR26 4.10 P 0.033 0.034 0.033 0.028 -0.004 14 1,000 460 -970
29APR26 4.20 P 0.000 0.000 0.000 0.048 -0.006 14 0 2,431 0
29APR26 4.30 P 0.060 0.060 0.060 0.080 -0.010 14 700 1,821 +700
29APR26 4.40 P 0.000 0.000 0.000 0.123 -0.015 14 0 702 0
29APR26 4.50 P 0.140 0.140 0.134 0.178 -0.020 13 202 412 +202
29APR26 4.60 P 0.000 0.000 0.000 0.245 -0.024 13 0 160 0
29APR26 4.70 P 0.000 0.000 0.000 0.320 -0.029 12 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.403 -0.032 11 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.491 -0.034 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.582 -0.036 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.844 -0.039 14 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.092 -0.039 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.340 -0.039 18 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.588 -0.040 17 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.836 -0.040 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.022 -0.102 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.333 -0.039 27 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 20 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 18 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.001 16 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 -0.003 15 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 -0.005 14 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 -0.009 14 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.007 -0.015 13 0 2,296 0
29JUN26 3.90 P 0.029 0.029 0.029 0.014 -0.021 13 98 2,400 -6
29JUN26 4.00 P 0.000 0.000 0.000 0.025 -0.027 13 0 3,660 0
29JUN26 4.10 P 0.000 0.000 0.000 0.044 -0.033 14 0 2,025 0
29JUN26 4.20 P 0.000 0.000 0.000 0.070 -0.040 14 0 26,606 0
29JUN26 4.30 P 0.090 0.103 0.090 0.104 -0.046 13 83 1,718 +83
29JUN26 4.40 P 0.000 0.000 0.000 0.144 -0.055 13 0 1,108 0
29JUN26 4.50 P 0.178 0.178 0.178 0.198 -0.058 13 314 1,071 +304
29JUN26 4.60 P 0.227 0.227 0.227 0.261 -0.059 12 330 746 +320
29JUN26 4.70 P 0.294 0.294 0.294 0.333 -0.058 12 30 128 +30
29JUN26 4.80 P 0.000 0.000 0.000 0.413 -0.055 11 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.498 -0.052 9 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.587 -0.049 0 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.844 -0.046 12 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.092 -0.041 14 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.340 -0.040 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.588 -0.040 16 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.836 -0.040 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.084 -0.040 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.333 -0.039 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.581 -0.040 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.829 -0.040 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.078 -0.039 29 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.005 -0.001 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.008 -0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.013 -0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.020 -0.005 18 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.030 -0.008 18 0 1,453 0
29SEP26 3.80 P 0.051 0.051 0.051 0.044 -0.008 18 900 3,445 0
29SEP26 3.90 P 0.065 0.065 0.065 0.059 -0.012 17 400 2,929 +400
29SEP26 4.00 P 0.000 0.000 0.000 0.081 -0.016 17 0 2,040 0
29SEP26 4.10 P 0.000 0.000 0.000 0.109 -0.018 17 0 2,619 0
29SEP26 4.20 P 0.000 0.000 0.000 0.144 -0.019 17 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.184 -0.022 17 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.229 -0.026 17 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.281 -0.029 17 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.340 -0.030 17 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.404 -0.032 16 0 40 0
29SEP26 4.80 P 0.000 0.000 0.000 0.474 -0.034 16 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.548 -0.035 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.628 -0.036 15 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.844 -0.046 11 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.092 -0.041 13 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.340 -0.040 14 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.588 -0.040 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.836 -0.040 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.084 -0.040 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.333 -0.039 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.581 -0.040 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.829 -0.040 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 -0.001 19 0 560 0
30DEC26 3.20 P 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 -0.002 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.024 -0.002 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.034 -0.003 19 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.046 -0.004 19 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.063 -0.004 19 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.079 -0.006 19 0 1,863 0
30DEC26 3.90 P 0.000 0.000 0.000 0.102 -0.008 19 0 374 0
30DEC26 4.00 P 0.128 0.128 0.128 0.130 -0.009 19 40 1,291 -40
30DEC26 4.10 P 0.000 0.000 0.000 0.162 -0.011 19 0 322 0
30DEC26 4.20 P 0.190 0.190 0.190 0.203 -0.008 19 30 151 -20
30DEC26 4.30 P 0.000 0.000 0.000 0.241 -0.014 19 0 293 0
30DEC26 4.40 P 0.000 0.000 0.000 0.287 -0.019 19 0 325 0
30DEC26 4.50 P 0.339 0.339 0.339 0.346 -0.033 19 650 846 +620
30DEC26 4.60 P 0.000 0.000 0.000 0.406 -0.018 19 600 620 +600
30DEC26 4.70 P 0.000 0.000 0.000 0.459 -0.045 18 0 10 0
30DEC26 4.80 P 0.000 0.000 0.000 0.550 -0.027 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.624 -0.028 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.697 -0.034 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.904 -0.029 20 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.119 -0.036 20 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.342 -0.040 16 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.588 -0.040 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.836 -0.040 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.084 -0.040 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.333 -0.039 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.581 -0.040 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.829 -0.040 24 0 0 0
TOTAL PUT 8,602 356,367 +2,262
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.77
29JAN26 4.70 C 0.000 0.000 0.000 3.071 +0.110 218 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.971 +0.110 208 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.871 +0.110 198 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.771 +0.110 189 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.521 +0.110 166 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.271 +0.110 144 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.021 +0.110 123 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.771 +0.110 101 0 729 0
29JAN26 6.25 C 0.000 0.000 0.000 1.521 +0.109 0 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.271 +0.109 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.021 +0.109 0 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.771 +0.109 0 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.521 +0.109 0 0 466 0
29JAN26 7.50 C 0.224 0.261 0.224 0.272 +0.103 22 65 1,661 -65
29JAN26 7.75 C 0.040 0.078 0.038 0.061 +0.032 21 1,941 6,174 -661
29JAN26 8.00 C 0.004 0.008 0.004 0.003 +0.001 23 960 13,969 +215
29JAN26 8.25 C 0.002 0.003 0.002 0.001 0.000 36 160 20,076 -130
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 3,447 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 3,028 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 79 0 9,121 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 92 0 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 104 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 116 0 300 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 127 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 149 0 1 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 189 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 207 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 240 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.971 +0.099 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.882 +0.110 51 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.782 +0.110 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.533 +0.110 46 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.283 +0.109 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.034 +0.072 34 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.784 +0.109 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.535 +0.071 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.286 +0.089 22 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.021 +0.094 0 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.813 +0.131 28 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.568 +0.102 22 0 339 0
26FEB26 7.50 C 0.309 0.309 0.309 0.329 +0.072 16 100 1,349 0
26FEB26 7.75 C 0.160 0.184 0.160 0.172 +0.052 17 2,338 13,528 +1,244
26FEB26 8.00 C 0.070 0.090 0.067 0.078 +0.031 17 1,821 8,673 +635
26FEB26 8.25 C 0.029 0.041 0.027 0.027 +0.012 17 4,341 8,681 +3,101
26FEB26 8.50 C 0.015 0.015 0.012 0.008 +0.004 18 61 2,200 -60
26FEB26 8.75 C 0.007 0.008 0.007 0.002 +0.001 18 30 866 -30
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 3,053 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 1,198 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1,395 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 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 57 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.889 +0.109 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.790 +0.110 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.674 +0.090 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.570 +0.089 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.491 +0.109 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.378 +0.096 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.276 +0.068 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.193 +0.093 39 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.078 +0.094 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.973 +0.089 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.882 +0.097 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.782 +0.097 0 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.533 +0.110 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.283 +0.067 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.034 +0.072 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.786 +0.075 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.535 +0.071 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.292 +0.095 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.052 +0.098 0 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.813 +0.067 15 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.595 +0.086 17 0 3,606 0
30MAR26 7.50 C 0.420 0.420 0.420 0.407 +0.068 17 40 6,660 0
30MAR26 7.75 C 0.290 0.290 0.257 0.261 +0.055 18 56 9,472 -4
30MAR26 8.00 C 0.160 0.168 0.151 0.164 +0.042 19 675 11,156 -500
30MAR26 8.25 C 0.093 0.106 0.087 0.089 +0.026 18 549 10,883 +142
30MAR26 8.50 C 0.050 0.057 0.050 0.044 +0.014 18 590 16,241 +360
30MAR26 8.75 C 0.034 0.034 0.031 0.020 +0.007 18 64 2,294 +28
30MAR26 9.00 C 0.019 0.021 0.019 0.009 +0.004 18 61 5,130 +31
30MAR26 9.25 C 0.013 0.013 0.013 0.004 +0.002 19 80 1,790 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 2,231 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 993 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.022 +0.138 51 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.897 +0.101 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.807 +0.122 28 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.596 +0.169 49 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.299 +0.064 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.061 +0.061 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.803 +0.092 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.556 +0.069 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.317 +0.084 0 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.093 +0.137 20 0 50 0
29APR26 7.00 C 0.000 0.000 0.000 0.856 +0.109 17 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.643 +0.052 17 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.472 +0.069 18 0 2,872 0
29APR26 7.75 C 0.000 0.000 0.000 0.330 +0.058 18 0 3,070 0
29APR26 8.00 C 0.000 0.000 0.000 0.220 +0.044 18 200 1,053 +182
29APR26 8.25 C 0.000 0.000 0.000 0.140 +0.027 19 0 494 0
29APR26 8.50 C 0.000 0.000 0.000 0.090 +0.025 19 0 480 0
29APR26 8.75 C 0.000 0.000 0.000 0.052 +0.016 19 0 687 0
29APR26 9.00 C 0.000 0.000 0.000 0.028 +0.009 19 0 210 0
29APR26 9.25 C 0.000 0.000 0.000 0.015 +0.005 19 0 280 0
29APR26 9.50 C 0.000 0.000 0.000 0.008 +0.003 19 0 365 0
29APR26 9.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.207 +0.038 41 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.108 +0.075 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.022 +0.138 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.911 +0.107 38 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.810 +0.096 35 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.596 +0.073 45 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.311 +0.067 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.061 +0.049 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.836 +0.125 29 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.595 +0.108 27 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.361 +0.111 26 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.120 +0.106 23 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.891 +0.100 20 0 649 0
29JUN26 7.25 C 0.702 0.702 0.702 0.684 +0.091 19 2 1,951 0
29JUN26 7.50 C 0.613 0.613 0.571 0.504 +0.078 19 60 3,191 +60
29JUN26 7.75 C 0.000 0.000 0.000 0.358 +0.064 18 0 983 0
29JUN26 8.00 C 0.320 0.320 0.320 0.245 +0.051 18 4 13,192 0
29JUN26 8.25 C 0.250 0.250 0.250 0.162 +0.037 18 5 2,132 0
29JUN26 8.50 C 0.000 0.000 0.000 0.103 +0.026 18 0 1,878 0
29JUN26 8.75 C 0.135 0.135 0.130 0.064 +0.019 18 10 1,375 0
29JUN26 9.00 C 0.000 0.000 0.000 0.039 +0.012 18 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.023 +0.008 18 0 264 0
29JUN26 9.50 C 0.000 0.000 0.000 0.013 +0.004 18 0 526 0
29JUN26 9.75 C 0.000 0.000 0.000 0.008 +0.003 18 0 201 0
29JUN26 10.00 C 0.029 0.029 0.029 0.004 +0.001 18 5 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.108 +0.023 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.022 +0.079 40 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.912 +0.069 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.810 +0.032 31 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.596 +0.073 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.325 +0.057 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.075 +0.062 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.840 +0.098 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.622 +0.104 26 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.378 +0.115 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.161 +0.147 22 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.964 +0.140 22 0 203 0
29SEP26 7.25 C 0.000 0.000 0.000 0.777 +0.072 21 0 1,056 0
29SEP26 7.50 C 0.685 0.685 0.685 0.629 +0.068 21 30 1,583 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.501 +0.061 20 0 1,750 0
29SEP26 8.00 C 0.000 0.000 0.000 0.393 +0.052 20 0 833 0
29SEP26 8.25 C 0.000 0.000 0.000 0.305 +0.045 20 0 671 0
29SEP26 8.50 C 0.000 0.000 0.000 0.227 +0.031 20 0 5,210 0
29SEP26 8.75 C 0.000 0.000 0.000 0.176 +0.029 20 0 1,202 0
29SEP26 9.00 C 0.000 0.000 0.000 0.131 +0.022 20 0 335 0
29SEP26 9.25 C 0.123 0.123 0.123 0.096 +0.016 20 5 337 +5
29SEP26 9.50 C 0.000 0.000 0.000 0.070 +0.013 20 0 564 0
29SEP26 9.75 C 0.000 0.000 0.000 0.051 +0.011 20 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.037 +0.009 20 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.018 +0.004 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.009 +0.002 20 0 70 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.022 +0.079 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.916 +0.073 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.818 +0.040 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.596 +0.073 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.328 +0.059 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.087 +0.074 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.846 +0.083 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.622 +0.087 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.394 +0.069 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.226 +0.142 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.012 +0.096 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.847 +0.059 20 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.713 +0.059 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.597 +0.060 20 0 315 0
30DEC26 8.00 C 0.000 0.000 0.000 0.496 +0.057 20 0 582 0
30DEC26 8.25 C 0.000 0.000 0.000 0.408 +0.047 20 0 5 0
30DEC26 8.50 C 0.350 0.350 0.350 0.332 +0.035 20 20 537 +20
30DEC26 8.75 C 0.270 0.270 0.270 0.272 +0.028 20 5 7 +5
30DEC26 9.00 C 0.000 0.000 0.000 0.225 +0.029 21 0 128 0
30DEC26 9.25 C 0.180 0.180 0.180 0.182 +0.027 21 7 62 +2
30DEC26 9.50 C 0.000 0.000 0.000 0.146 +0.025 21 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.115 +0.020 21 0 70 0
30DEC26 10.00 C 0.000 0.000 0.000 0.089 +0.015 21 0 315 0
30DEC26 10.50 C 0.000 0.000 0.000 0.054 +0.010 21 0 20 0
30DEC26 11.00 C 0.000 0.000 0.000 0.032 +0.007 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.019 +0.005 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 20 0
TOTAL CALL 14,285 243,360 +4,610
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 248 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 238 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 229 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 219 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 197 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 175 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 135 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 115 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 0.000 96 0 495 0
29JAN26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 1,774 0
29JAN26 7.00 P 0.000 0.000 0.000 0.001 0.000 60 0 3,100 0
29JAN26 7.25 P 0.000 0.000 0.000 0.001 0.000 41 0 12,905 0
29JAN26 7.50 P 0.005 0.005 0.005 0.001 -0.012 23 270 24,219 -70
29JAN26 7.75 P 0.070 0.070 0.040 0.043 -0.079 23 897 7,733 -144
29JAN26 8.00 P 0.351 0.351 0.185 0.238 -0.113 31 350 5,051 -44
29JAN26 8.25 P 0.000 0.000 0.000 0.494 -0.114 60 0 882 0
29JAN26 8.50 P 0.000 0.000 0.000 0.752 -0.113 90 0 130 0
29JAN26 8.75 P 0.000 0.000 0.000 1.008 -0.109 118 0 120 0
29JAN26 9.00 P 0.000 0.000 0.000 1.267 -0.113 147 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.505 -0.133 153 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.755 -0.085 171 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.001 -0.122 181 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.255 -0.147 204 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.749 -0.123 224 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.249 -0.119 250 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.752 -0.119 282 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.253 -0.114 308 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.751 -0.138 327 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.251 -0.147 350 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 490 0
26FEB26 7.00 P 0.009 0.009 0.009 0.003 -0.002 18 30 3,553 -30
26FEB26 7.25 P 0.019 0.019 0.019 0.014 -0.011 17 15 3,206 -15
26FEB26 7.50 P 0.056 0.062 0.045 0.054 -0.029 18 606 8,706 -72
26FEB26 7.75 P 0.150 0.151 0.122 0.144 -0.058 18 722 3,790 -150
26FEB26 8.00 P 0.308 0.308 0.308 0.298 -0.085 18 25 1,558 0
26FEB26 8.25 P 0.000 0.000 0.000 0.508 -0.100 20 0 726 0
26FEB26 8.50 P 0.000 0.000 0.000 0.752 -0.113 26 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 1.009 -0.108 33 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 1.267 -0.113 40 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.505 -0.133 43 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.756 -0.139 48 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.002 -0.142 51 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.255 -0.147 56 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.751 -0.121 63 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.249 -0.119 70 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.752 -0.153 78 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.253 -0.114 86 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.751 -0.138 91 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.251 -0.147 97 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 60 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 732 0
30MAR26 5.50 P 0.005 0.005 0.005 0.001 0.000 32 91 1,908 0
30MAR26 5.75 P 0.005 0.005 0.005 0.001 0.000 28 87 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,681 0
30MAR26 6.50 P 0.008 0.008 0.008 0.002 -0.001 19 150 35,185 -15
30MAR26 6.75 P 0.013 0.014 0.013 0.007 -0.003 19 400 4,277 +400
30MAR26 7.00 P 0.028 0.028 0.028 0.021 -0.009 18 8 50,680 -5
30MAR26 7.25 P 0.055 0.058 0.053 0.054 -0.020 18 91 8,411 +60
30MAR26 7.50 P 0.131 0.131 0.110 0.117 -0.034 19 111 4,851 +8
30MAR26 7.75 P 0.219 0.225 0.192 0.220 -0.050 19 122 9,439 +80
30MAR26 8.00 P 0.359 0.366 0.330 0.355 -0.083 18 61 12,064 -26
30MAR26 8.25 P 0.000 0.000 0.000 0.551 -0.060 20 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.770 -0.095 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.011 -0.106 25 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.267 -0.113 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.505 -0.133 31 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.756 -0.139 35 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.002 -0.142 38 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.258 -0.144 42 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.751 -0.121 47 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.258 -0.110 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.755 -0.150 59 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.255 -0.113 64 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.751 -0.138 67 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.255 -0.143 73 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.003 -0.001 20 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.008 -0.002 19 0 415 0
29APR26 6.75 P 0.000 0.000 0.000 0.020 -0.007 19 0 711 0
29APR26 7.00 P 0.041 0.046 0.041 0.046 -0.013 19 403 1,446 0
29APR26 7.25 P 0.079 0.088 0.079 0.088 -0.020 19 247 2,338 +147
29APR26 7.50 P 0.160 0.160 0.142 0.158 -0.036 19 295 2,111 +245
29APR26 7.75 P 0.247 0.247 0.247 0.276 -0.036 19 30 1,794 0
29APR26 8.00 P 0.400 0.400 0.400 0.414 -0.061 19 10 600 0
29APR26 8.25 P 0.000 0.000 0.000 0.592 -0.048 20 0 250 0
29APR26 8.50 P 0.000 0.000 0.000 0.792 -0.096 21 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.011 -0.110 21 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.267 -0.113 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.505 -0.133 27 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.756 -0.139 30 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.002 -0.142 32 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.258 -0.144 36 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.777 -0.095 45 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.258 -0.110 46 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.755 -0.150 50 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 19 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 -0.001 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 -0.002 18 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.015 -0.003 18 0 16,625 0
29JUN26 6.50 P 0.000 0.000 0.000 0.033 -0.007 18 0 3,230 0
29JUN26 6.75 P 0.054 0.061 0.054 0.062 -0.011 18 100 1,719 -50
29JUN26 7.00 P 0.104 0.104 0.104 0.111 -0.019 17 30 7,858 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.183 -0.029 17 0 26,007 0
29JUN26 7.50 P 0.232 0.232 0.232 0.282 -0.041 17 30 4,008 0
29JUN26 7.75 P 0.000 0.000 0.000 0.408 -0.054 17 0 2,255 0
29JUN26 8.00 P 0.000 0.000 0.000 0.562 -0.064 17 0 1,551 0
29JUN26 8.25 P 0.000 0.000 0.000 0.738 -0.075 16 0 2,562 0
29JUN26 8.50 P 0.000 0.000 0.000 0.933 -0.085 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.144 -0.091 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.366 -0.141 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.595 -0.099 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.829 -0.161 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.066 -0.170 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.304 -0.105 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.784 -0.194 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.265 -0.209 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.755 -0.216 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.255 -0.212 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.753 -0.210 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.257 -0.141 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 -0.001 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 -0.002 20 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 -0.004 20 0 170 0
29SEP26 6.00 P 0.000 0.000 0.000 0.034 -0.006 20 0 1,214 0
29SEP26 6.25 P 0.055 0.055 0.055 0.057 -0.008 20 30 1,518 0
29SEP26 6.50 P 0.000 0.000 0.000 0.092 -0.013 20 0 2,010 0
29SEP26 6.75 P 0.138 0.138 0.138 0.143 -0.019 20 30 972 +30
29SEP26 7.00 P 0.000 0.000 0.000 0.210 -0.027 19 0 10,598 0
29SEP26 7.25 P 0.000 0.000 0.000 0.296 -0.035 19 0 2,879 0
29SEP26 7.50 P 0.000 0.000 0.000 0.402 -0.044 19 0 1,880 0
29SEP26 7.75 P 0.000 0.000 0.000 0.528 -0.053 19 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.678 -0.057 19 0 394 0
29SEP26 8.25 P 0.832 0.836 0.804 0.847 -0.099 19 180 446 +180
29SEP26 8.50 P 0.000 0.000 0.000 1.037 -0.057 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.232 -0.084 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.504 -0.050 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.649 -0.076 16 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.889 -0.127 16 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.106 -0.130 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.363 -0.057 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.839 -0.139 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.323 -0.151 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.798 -0.173 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.300 -0.167 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.781 -0.182 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.284 -0.117 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 21 0 38 0
30DEC26 4.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.013 -0.002 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.025 -0.003 21 0 130 0
30DEC26 5.75 P 0.000 0.000 0.000 0.043 -0.005 21 0 125 0
30DEC26 6.00 P 0.000 0.000 0.000 0.069 -0.008 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.107 -0.010 21 0 1,028 0
30DEC26 6.50 P 0.000 0.000 0.000 0.154 -0.015 21 0 692 0
30DEC26 6.75 P 0.000 0.000 0.000 0.217 -0.014 21 0 574 0
30DEC26 7.00 P 0.000 0.000 0.000 0.293 -0.031 21 0 462 0
30DEC26 7.25 P 0.000 0.000 0.000 0.391 -0.019 21 0 1,266 0
30DEC26 7.50 P 0.000 0.000 0.000 0.508 -0.043 21 0 610 0
30DEC26 7.75 P 0.000 0.000 0.000 0.642 -0.047 21 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.793 -0.048 21 0 606 0
30DEC26 8.25 P 0.000 0.000 0.000 0.967 -0.044 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.149 -0.031 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.346 -0.057 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.554 -0.086 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.769 -0.080 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.985 -0.099 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.206 -0.064 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.432 -0.024 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.901 -0.077 23 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.370 -0.104 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.846 -0.125 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.315 -0.152 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.807 -0.156 0 0 0 0
TOTAL PUT 5,421 352,164 +559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.36
29JAN26 4.00 C 0.000 0.000 0.000 2.361 +0.059 212 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.328 +0.136 439 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.225 +0.125 415 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.065 +0.124 238 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.964 +0.123 218 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.917 +0.159 347 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.765 +0.124 201 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.711 +0.124 303 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.564 +0.123 171 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.465 +0.084 166 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.402 +0.162 241 0 3,600 0
29JAN26 5.25 C 0.000 0.000 0.000 1.144 +0.130 191 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.876 +0.135 127 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.626 +0.135 96 0 450 0
29JAN26 6.00 C 0.000 0.000 0.000 0.368 +0.126 52 0 1,474 0
29JAN26 6.25 C 0.108 0.146 0.108 0.128 +0.082 29 311 6,472 -305
29JAN26 6.50 C 0.004 0.020 0.004 0.009 +0.007 26 14,912 19,010 -7,462
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 11,860 0
29JAN26 7.00 C 0.001 0.001 0.001 0.001 0.000 56 100 4,304 -100
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 73 0 2,415 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 89 0 2,120 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 147 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 173 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 185 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.235 +0.133 107 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.132 +0.152 101 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.030 +0.179 96 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.927 +0.124 90 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.824 +0.123 84 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.721 +0.134 78 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.572 +0.077 35 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.516 +0.135 67 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.413 +0.123 62 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.156 +0.139 49 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.885 +0.108 31 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.646 +0.131 27 0 165 0
26FEB26 6.00 C 0.360 0.360 0.360 0.406 +0.108 21 7 4,983 0
26FEB26 6.25 C 0.217 0.218 0.204 0.208 +0.075 18 609 2,527 +302
26FEB26 6.50 C 0.066 0.110 0.066 0.084 +0.036 18 1,158 4,297 +776
26FEB26 6.75 C 0.028 0.037 0.028 0.025 +0.013 18 292 4,500 +170
26FEB26 7.00 C 0.000 0.000 0.000 0.006 +0.003 18 0 2,330 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 18 0 1,371 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 361 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.086 +0.134 76 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.047 +0.190 107 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.946 +0.170 102 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.785 +0.067 64 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.748 +0.193 95 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.649 +0.135 91 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.550 +0.190 87 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.450 +0.128 84 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.342 +0.150 77 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.246 +0.144 75 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.132 +0.152 67 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.041 +0.179 67 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.927 +0.111 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.836 +0.123 59 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.734 +0.147 55 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.631 +0.136 51 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.529 +0.148 47 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.413 +0.123 40 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.156 +0.139 31 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.886 +0.084 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.671 +0.114 21 0 916 0
30MAR26 6.00 C 0.360 0.360 0.360 0.461 +0.101 20 5 10,605 +5
30MAR26 6.25 C 0.270 0.285 0.270 0.284 +0.075 19 1,003 5,177 -57
30MAR26 6.50 C 0.150 0.185 0.137 0.160 +0.048 19 1,670 7,834 +366
30MAR26 6.75 C 0.076 0.102 0.075 0.080 +0.026 19 2,202 10,787 -203
30MAR26 7.00 C 0.045 0.053 0.044 0.035 +0.013 19 140 1,774 +50
30MAR26 7.25 C 0.024 0.024 0.024 0.014 +0.005 19 20 2,557 +20
30MAR26 7.50 C 0.000 0.000 0.000 0.005 +0.002 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.246 +0.133 59 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.132 +0.109 52 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.041 +0.152 52 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.927 +0.111 46 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.836 +0.123 46 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.734 +0.147 42 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.631 +0.136 39 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.529 +0.144 36 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.413 +0.123 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.171 +0.104 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.936 +0.125 24 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.709 +0.112 21 0 296 0
29APR26 6.00 C 0.461 0.461 0.461 0.505 +0.094 20 140 170 +140
29APR26 6.25 C 0.000 0.000 0.000 0.336 +0.074 19 0 773 0
29APR26 6.50 C 0.240 0.241 0.216 0.198 +0.038 18 183 647 +109
29APR26 6.75 C 0.118 0.143 0.118 0.119 +0.031 19 199 600 +199
29APR26 7.00 C 0.000 0.000 0.000 0.063 +0.018 19 0 53 0
29APR26 7.25 C 0.000 0.000 0.000 0.031 +0.010 19 0 62 0
29APR26 7.50 C 0.000 0.000 0.000 0.014 +0.004 19 0 70 0
29APR26 7.75 C 0.000 0.000 0.000 0.006 +0.002 19 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.450 +0.128 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.342 +0.149 43 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.246 +0.133 42 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.132 +0.109 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.041 +0.152 36 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.927 +0.111 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.836 +0.123 30 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.737 +0.094 28 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.640 +0.127 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.530 +0.089 22 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.452 +0.127 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.208 +0.141 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.975 +0.141 20 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.771 +0.113 20 0 22,514 0
29JUN26 6.00 C 0.600 0.600 0.600 0.571 +0.095 19 9 2,936 -9
29JUN26 6.25 C 0.426 0.426 0.426 0.414 +0.075 19 30 2,719 0
29JUN26 6.50 C 0.310 0.310 0.310 0.299 +0.065 19 30 21,802 +30
29JUN26 6.75 C 0.000 0.000 0.000 0.202 +0.050 19 0 20,321 0
29JUN26 7.00 C 0.000 0.000 0.000 0.139 +0.037 20 0 1,049 0
29JUN26 7.25 C 0.000 0.000 0.000 0.088 +0.026 20 0 789 0
29JUN26 7.50 C 0.000 0.000 0.000 0.054 +0.018 20 0 1,763 0
29JUN26 7.75 C 0.000 0.000 0.000 0.032 +0.011 20 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 +0.006 20 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 +0.004 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.450 +0.128 43 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.346 +0.153 40 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.246 +0.133 38 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.132 +0.109 32 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.050 +0.156 35 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.927 +0.111 27 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.855 +0.142 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.738 +0.095 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.669 +0.154 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.540 +0.099 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.452 +0.120 24 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.218 +0.151 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.981 +0.091 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.776 +0.067 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.619 +0.088 20 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.472 +0.071 20 0 16,922 0
29SEP26 6.50 C 0.368 0.368 0.368 0.348 +0.056 20 50 1,222 +50
29SEP26 6.75 C 0.000 0.000 0.000 0.250 +0.042 20 0 361 0
29SEP26 7.00 C 0.203 0.203 0.203 0.176 +0.032 20 205 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.121 +0.023 20 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.082 +0.016 19 0 105 0
29SEP26 7.75 C 0.000 0.000 0.000 0.055 +0.012 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.036 +0.008 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.023 +0.005 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 +0.003 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 +0.003 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.246 +0.133 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.132 +0.109 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.050 +0.138 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.930 +0.114 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.855 +0.134 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.738 +0.095 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.669 +0.147 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.560 +0.119 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.453 +0.120 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.242 +0.133 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.032 +0.125 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.839 +0.110 20 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.674 +0.085 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.541 +0.072 20 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.441 +0.072 21 0 271 0
30DEC26 6.75 C 0.000 0.000 0.000 0.343 +0.054 21 0 311 0
30DEC26 7.00 C 0.000 0.000 0.000 0.271 +0.045 21 0 361 0
30DEC26 7.25 C 0.208 0.208 0.208 0.207 +0.034 21 10 79 +10
30DEC26 7.50 C 0.155 0.155 0.155 0.158 +0.028 21 18 91 +18
30DEC26 7.75 C 0.000 0.000 0.000 0.120 +0.024 21 0 10 0
30DEC26 8.00 C 0.000 0.000 0.000 0.089 +0.019 21 0 36 0
30DEC26 8.25 C 0.000 0.000 0.000 0.065 +0.014 21 0 270 0
30DEC26 8.50 C 0.000 0.000 0.000 0.048 +0.011 21 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.035 +0.009 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.025 +0.006 21 0 25 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.004 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
TOTAL CALL 23,303 219,727 -5,891
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 235 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 223 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 212 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 201 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 191 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 180 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 169 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 149 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 139 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 129 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 105 0 1,505 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 4,069 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 7,760 0
29JAN26 6.00 P 0.002 0.002 0.002 0.001 -0.001 37 217 5,105 +17
29JAN26 6.25 P 0.027 0.027 0.009 0.013 -0.045 26 1,678 5,439 +488
29JAN26 6.50 P 0.128 0.150 0.110 0.144 -0.123 22 171 10,621 +79
29JAN26 6.75 P 0.000 0.000 0.000 0.390 -0.135 0 0 291 0
29JAN26 7.00 P 0.000 0.000 0.000 0.640 -0.143 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 0.890 -0.120 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.140 -0.147 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.390 -0.120 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.640 -0.158 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.890 -0.120 0 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.140 -0.120 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.390 -0.120 0 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.640 -0.133 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.900 -0.115 249 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.140 -0.120 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.004 -0.004 19 0 2,126 0
26FEB26 6.00 P 0.038 0.038 0.023 0.021 -0.020 18 189 2,895 +60
26FEB26 6.25 P 0.088 0.093 0.064 0.078 -0.054 18 865 4,519 +15
26FEB26 6.50 P 0.225 0.225 0.169 0.204 -0.097 17 187 1,670 +76
26FEB26 6.75 P 0.000 0.000 0.000 0.405 -0.120 18 0 1,140 0
26FEB26 7.00 P 0.000 0.000 0.000 0.640 -0.143 0 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 0.890 -0.120 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.140 -0.158 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.390 -0.120 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.640 -0.158 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.890 -0.125 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.140 -0.120 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.390 -0.136 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.640 -0.133 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.900 -0.119 71 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.140 -0.120 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 53 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30MAR26 4.20 P 0.003 0.003 0.003 0.001 0.000 38 10 505 -5
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 4,192 0
30MAR26 5.25 P 0.006 0.006 0.006 0.002 -0.001 21 2 2,532 0
30MAR26 5.50 P 0.012 0.014 0.012 0.006 -0.005 19 464 34,929 0
30MAR26 5.75 P 0.028 0.028 0.026 0.022 -0.014 19 160 13,094 +100
30MAR26 6.00 P 0.059 0.064 0.059 0.063 -0.032 19 245 10,645 +45
30MAR26 6.25 P 0.150 0.150 0.135 0.138 -0.059 19 218 4,398 +4
30MAR26 6.50 P 0.289 0.289 0.250 0.263 -0.083 19 50 9,627 0
30MAR26 6.75 P 0.000 0.000 0.000 0.440 -0.115 19 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.653 -0.130 19 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 0.890 -0.120 0 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.140 -0.158 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.390 -0.120 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.640 -0.158 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.890 -0.125 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.140 -0.140 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.390 -0.179 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.640 -0.133 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.900 -0.119 52 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.140 -0.125 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.014 -0.009 19 0 390 0
29APR26 5.75 P 0.000 0.000 0.000 0.039 -0.020 19 0 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.086 -0.040 18 0 2,063 0
29APR26 6.25 P 0.172 0.172 0.172 0.169 -0.062 18 34 458 +34
29APR26 6.50 P 0.294 0.299 0.294 0.302 -0.078 19 41 416 +11
29APR26 6.75 P 0.000 0.000 0.000 0.468 -0.107 19 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.659 -0.138 17 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 0.890 -0.151 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.140 -0.158 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.390 -0.124 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.640 -0.158 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.890 -0.125 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.140 -0.140 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.390 -0.179 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.640 -0.133 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.900 -0.119 45 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.002 -0.001 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.005 -0.002 20 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.008 -0.002 20 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.019 -0.005 20 0 1,377 0
29JUN26 5.50 P 0.049 0.054 0.049 0.043 -0.011 20 630 2,834 -387
29JUN26 5.75 P 0.000 0.000 0.000 0.086 -0.020 20 0 23,918 0
29JUN26 6.00 P 0.000 0.000 0.000 0.146 -0.040 19 0 19,956 0
29JUN26 6.25 P 0.000 0.000 0.000 0.243 -0.055 19 0 992 0
29JUN26 6.50 P 0.000 0.000 0.000 0.372 -0.072 20 0 893 0
29JUN26 6.75 P 0.523 0.523 0.523 0.532 -0.088 20 12 684 0
29JUN26 7.00 P 0.000 0.000 0.000 0.722 -0.103 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 0.931 -0.110 21 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.147 -0.151 19 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.390 -0.124 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.640 -0.158 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.890 -0.159 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.155 -0.125 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.390 -0.179 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.640 -0.161 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.900 -0.122 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.140 -0.125 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 -0.001 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 -0.001 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.002 20 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.009 -0.004 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.013 -0.005 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.018 -0.006 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 -0.009 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.033 -0.011 19 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.063 -0.014 19 0 1,547 0
29SEP26 5.50 P 0.000 0.000 0.000 0.106 -0.025 19 0 22,175 0
29SEP26 5.75 P 0.170 0.170 0.170 0.172 -0.036 19 5 882 -5
29SEP26 6.00 P 0.000 0.000 0.000 0.261 -0.048 19 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.376 -0.058 19 0 1,300 0
29SEP26 6.50 P 0.000 0.000 0.000 0.514 -0.072 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.679 -0.085 19 0 200 0
29SEP26 7.00 P 0.000 0.000 0.000 0.865 -0.099 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.065 -0.127 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.296 -0.140 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.529 -0.090 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.765 -0.081 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.967 -0.115 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.216 -0.106 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.450 -0.124 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.668 -0.139 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.936 -0.120 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.170 -0.129 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 -0.002 21 0 10 0
30DEC26 4.30 P 0.000 0.000 0.000 0.011 -0.003 21 0 25 0
30DEC26 4.40 P 0.000 0.000 0.000 0.015 -0.003 21 0 15 0
30DEC26 4.50 P 0.000 0.000 0.000 0.020 -0.004 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 -0.006 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.034 -0.007 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.043 -0.009 21 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.055 -0.010 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.068 -0.013 21 0 145 0
30DEC26 5.25 P 0.000 0.000 0.000 0.107 -0.021 20 0 431 0
30DEC26 5.50 P 0.000 0.000 0.000 0.164 -0.025 20 0 334 0
30DEC26 5.75 P 0.000 0.000 0.000 0.240 -0.035 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.339 -0.051 20 0 168 0
30DEC26 6.25 P 0.454 0.454 0.454 0.459 -0.063 20 1 104 -1
30DEC26 6.50 P 0.000 0.000 0.000 0.600 -0.074 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.764 -0.080 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.956 -0.093 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.141 -0.108 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.356 -0.105 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.569 -0.104 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.789 -0.099 22 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.012 -0.126 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.250 -0.109 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.472 -0.129 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.709 -0.131 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.939 -0.141 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.182 -0.135 0 0 0 0
TOTAL PUT 5,179 250,525 +531
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.08
29JAN26 4.10 C 0.000 0.000 0.000 0.981 +0.060 106 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.881 +0.060 94 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.781 +0.060 83 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.681 +0.060 72 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.581 +0.060 61 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.481 +0.060 51 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.381 +0.060 41 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.281 +0.059 30 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.181 +0.054 20 0 30 0
29JAN26 5.00 C 0.074 0.074 0.074 0.086 +0.034 19 6 156 +6
29JAN26 5.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 262 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 49 0 217 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 72 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 93 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 112 0 120 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 131 0 95 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 148 0 90 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 165 0 90 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 180 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 196 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 210 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.990 +0.060 25 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.890 +0.060 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.790 +0.069 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.681 +0.059 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.592 +0.064 19 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.496 +0.061 20 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.389 +0.048 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.315 +0.060 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.231 +0.045 19 0 60 0
26FEB26 5.00 C 0.000 0.000 0.000 0.162 +0.036 19 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.054 +0.019 19 0 309 0
26FEB26 5.50 C 0.000 0.000 0.000 0.013 +0.007 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 +0.001 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 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 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.494 +0.068 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.395 +0.068 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.296 +0.068 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.196 +0.066 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.100 +0.068 19 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.990 +0.055 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.890 +0.052 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.790 +0.047 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.692 +0.042 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.603 +0.043 12 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.513 +0.043 16 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.428 +0.024 18 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.360 +0.042 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.302 +0.054 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.229 +0.039 20 0 137 0
30MAR26 5.25 C 0.000 0.000 0.000 0.111 +0.020 20 0 106 0
30MAR26 5.50 C 0.000 0.000 0.000 0.048 +0.009 20 0 155 0
30MAR26 5.75 C 0.000 0.000 0.000 0.019 +0.005 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.991 +0.034 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.903 +0.045 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.801 +0.035 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.717 +0.036 18 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.642 +0.053 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.555 +0.055 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.470 +0.052 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.391 +0.049 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.319 +0.044 20 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.255 +0.038 20 0 241 0
29APR26 5.25 C 0.000 0.000 0.000 0.135 +0.027 19 0 370 0
29APR26 5.50 C 0.000 0.000 0.000 0.062 +0.015 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.025 +0.007 19 0 30 0
29APR26 6.00 C 0.000 0.000 0.000 0.009 +0.003 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.142 +0.091 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.042 +0.083 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.943 +0.074 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.846 +0.055 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.752 +0.052 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.662 +0.047 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.577 +0.043 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.498 +0.039 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.425 +0.034 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.360 +0.030 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.301 +0.024 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.184 +0.013 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.107 +0.008 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.059 +0.003 20 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.031 +0.001 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.016 +0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.008 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.004 0.000 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.059 +0.054 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.968 +0.051 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.881 +0.047 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.798 +0.045 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.721 +0.041 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.638 +0.028 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.580 +0.035 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.516 +0.035 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.460 +0.036 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.406 +0.034 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.283 +0.019 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.201 +0.014 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.140 +0.010 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.096 +0.004 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.064 +0.003 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.041 +0.001 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.026 +0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.059 +0.047 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.978 +0.043 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.903 +0.043 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.829 +0.037 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.761 +0.037 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.695 +0.032 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.634 +0.032 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.576 +0.027 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.523 +0.027 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.472 +0.022 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.363 +0.018 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.274 +0.013 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.204 +0.009 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.149 +0.006 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.108 +0.004 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.077 +0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.054 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.037 0.000 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 0.000 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
TOTAL CALL 6 4,211 +6
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 0.000 107 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 183 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 72 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 -0.006 25 0 244 0
29JAN26 5.00 P 0.012 0.012 0.011 0.009 -0.024 23 40 428 +30
29JAN26 5.25 P 0.000 0.000 0.000 0.176 -0.054 35 0 490 0
29JAN26 5.50 P 0.000 0.000 0.000 0.431 -0.063 77 0 23 0
29JAN26 5.75 P 0.000 0.000 0.000 0.688 -0.061 121 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.948 -0.050 167 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.205 -0.043 207 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.460 -0.038 243 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.711 -0.037 272 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.960 -0.037 294 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.213 -0.034 323 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.461 -0.037 342 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.710 -0.039 362 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.937 -0.060 326 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.002 0.000 20 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.011 -0.002 20 0 162 0
26FEB26 4.80 P 0.000 0.000 0.000 0.023 -0.006 20 0 91 0
26FEB26 4.90 P 0.044 0.044 0.044 0.044 -0.011 20 30 169 +30
26FEB26 5.00 P 0.078 0.078 0.078 0.078 -0.014 20 9 204 0
26FEB26 5.25 P 0.232 0.232 0.232 0.212 -0.050 19 1 106 0
26FEB26 5.50 P 0.000 0.000 0.000 0.431 -0.064 22 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.688 -0.061 34 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.948 -0.050 46 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.205 -0.043 56 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.460 -0.038 66 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.711 -0.037 73 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.960 -0.037 80 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.213 -0.036 87 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.461 -0.037 92 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.710 -0.039 97 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.959 -0.040 102 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 -0.002 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.008 -0.003 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.014 -0.005 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.024 -0.007 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.040 -0.011 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.062 -0.016 21 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.092 -0.021 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.129 -0.029 21 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.263 -0.048 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.450 -0.059 21 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.694 -0.055 26 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.948 -0.051 34 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.205 -0.043 41 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.460 -0.039 48 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.711 -0.037 53 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.960 -0.038 58 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.213 -0.036 63 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.461 -0.037 67 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.710 -0.039 71 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.959 -0.040 74 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 -0.002 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.012 -0.003 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.020 -0.005 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.033 -0.007 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.049 -0.012 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.071 -0.014 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.102 -0.016 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.139 -0.022 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.185 -0.026 18 0 130 0
29APR26 5.25 P 0.000 0.000 0.000 0.332 -0.038 18 0 257 0
29APR26 5.50 P 0.000 0.000 0.000 0.520 -0.047 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.735 -0.052 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.964 -0.056 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.205 -0.053 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.460 -0.039 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.711 -0.037 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.960 -0.038 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.213 -0.036 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.461 -0.037 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.010 -0.005 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 -0.007 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 -0.009 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.036 -0.012 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.051 -0.016 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.071 -0.020 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.096 -0.018 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.123 -0.024 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.156 -0.029 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.195 -0.034 19 0 30 0
29JUN26 5.00 P 0.000 0.000 0.000 0.242 -0.038 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.384 -0.047 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.559 -0.052 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.760 -0.056 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.979 -0.057 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.245 -0.021 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.460 -0.041 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.711 -0.038 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.961 -0.038 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.213 -0.036 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.465 -0.033 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.725 -0.024 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.973 -0.026 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 -0.012 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.067 -0.014 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.086 -0.018 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.111 -0.019 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.138 -0.023 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.170 -0.026 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.207 -0.025 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.247 -0.028 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.283 -0.037 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.334 -0.036 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.480 -0.039 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.636 -0.073 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.826 -0.048 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.035 -0.079 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.284 -0.041 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.491 -0.076 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.727 -0.073 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.992 -0.048 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.229 -0.050 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.471 -0.054 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.725 -0.042 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.973 -0.042 22 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.077 -0.014 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.095 -0.018 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 -0.018 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.144 -0.023 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.175 -0.023 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.208 -0.028 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.245 -0.029 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.287 -0.033 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.332 -0.034 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.381 -0.039 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.522 -0.044 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.686 -0.048 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.870 -0.052 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.071 -0.055 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.287 -0.057 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.514 -0.059 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.749 -0.059 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.992 -0.057 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.233 -0.060 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.479 -0.060 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.726 -0.060 22 0 0 0
TOTAL PUT 80 5,137 +60
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 ($0.001) CLOSING PRICE HK$ 11.21
29JAN26 8.25 C 0.000 0.000 0.000 2.972 -0.130 202 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 2.722 -0.130 184 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.472 -0.130 167 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.241 -0.111 182 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 1.961 -0.141 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 1.712 -0.140 80 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.462 -0.140 67 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.212 -0.140 56 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.712 -0.141 33 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 0.225 -0.132 23 0 90 0
29JAN26 11.50 C 0.000 0.000 0.000 0.007 -0.025 24 0 287 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 912 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 58 0 926 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 1,385 0
29JAN26 13.50 C 0.000 0.000 0.000 0.001 0.000 93 0 998 0
29JAN26 14.00 C 0.000 0.000 0.000 0.001 0.000 110 0 637 0
29JAN26 14.50 C 0.000 0.000 0.000 0.001 0.000 125 0 583 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 0.000 140 0 385 0
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 154 0 192 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 167 0 45 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 180 0 78 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 192 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 204 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 2.986 -0.116 48 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.737 -0.134 44 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.508 -0.105 51 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.257 -0.108 46 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.042 -0.081 50 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.786 -0.112 43 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.487 -0.138 22 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.243 -0.133 22 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.763 -0.134 18 0 0 0
26FEB26 11.00 C 0.382 0.382 0.382 0.429 -0.039 23 30 95 +30
26FEB26 11.50 C 0.153 0.153 0.130 0.171 -0.015 21 53 200 +52
26FEB26 12.00 C 0.055 0.055 0.050 0.057 +0.002 22 35 598 +5
26FEB26 12.50 C 0.000 0.000 0.000 0.015 +0.004 22 0 457 0
26FEB26 13.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 344 0
26FEB26 13.50 C 0.016 0.016 0.016 0.001 0.000 24 10 614 +10
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 46 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.560 -0.080 59 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.315 -0.060 55 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.082 -0.046 54 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.831 -0.050 50 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.579 -0.051 45 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.257 -0.113 22 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.042 -0.120 31 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.786 -0.114 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.528 -0.147 21 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.297 -0.115 21 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.880 -0.119 21 0 153 0
30MAR26 11.00 C 0.000 0.000 0.000 0.535 -0.083 21 0 156 0
30MAR26 11.50 C 0.341 0.346 0.294 0.290 -0.076 21 48 262 +3
30MAR26 12.00 C 0.193 0.200 0.193 0.145 -0.051 21 15 1,642 0
30MAR26 12.50 C 0.000 0.000 0.000 0.062 -0.029 21 0 873 0
30MAR26 13.00 C 0.071 0.072 0.070 0.024 -0.014 21 50 1,334 +41
30MAR26 13.50 C 0.000 0.000 0.000 0.008 -0.006 21 0 435 0
30MAR26 14.00 C 0.042 0.042 0.042 0.003 -0.002 21 1 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.831 -0.113 38 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.606 -0.081 38 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.356 -0.086 34 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.048 -0.144 22 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.815 -0.140 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.590 -0.134 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.375 -0.130 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.972 -0.130 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.659 -0.082 22 100 100 +100
29APR26 11.50 C 0.000 0.000 0.000 0.430 -0.069 23 100 100 +100
29APR26 12.00 C 0.000 0.000 0.000 0.260 -0.057 23 0 103 0
29APR26 12.50 C 0.000 0.000 0.000 0.146 -0.038 23 0 175 0
29APR26 13.00 C 0.000 0.000 0.000 0.077 -0.024 23 0 15 0
29APR26 13.50 C 0.000 0.000 0.000 0.038 -0.014 23 0 22 0
29APR26 14.00 C 0.000 0.000 0.000 0.018 -0.008 23 0 0 0
29APR26 14.50 C 0.000 0.000 0.000 0.008 -0.004 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.103 -0.098 38 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.870 -0.157 37 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.618 -0.117 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.394 -0.101 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.158 -0.102 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.873 -0.092 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.691 -0.159 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.463 -0.091 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.104 -0.156 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.780 -0.136 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.585 -0.092 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.398 -0.078 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.265 -0.059 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.171 -0.043 25 0 2,021 0
29JUN26 13.50 C 0.204 0.217 0.204 0.108 -0.032 25 140 298 +140
29JUN26 14.00 C 0.000 0.000 0.000 0.066 -0.024 25 0 320 0
29JUN26 14.50 C 0.000 0.000 0.000 0.040 -0.016 25 0 30 0
29JUN26 15.00 C 0.000 0.000 0.000 0.023 -0.012 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.014 -0.007 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.008 -0.005 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.005 -0.003 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.003 -0.002 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.151 -0.101 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.902 -0.125 34 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.635 -0.159 30 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.396 -0.193 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.165 -0.159 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.023 -0.103 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.791 -0.175 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.617 -0.154 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.335 -0.106 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.007 -0.089 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.835 -0.081 28 0 145 0
29SEP26 12.00 C 0.000 0.000 0.000 0.658 -0.067 28 0 1,797 0
29SEP26 12.50 C 0.000 0.000 0.000 0.508 -0.059 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.388 -0.052 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.297 -0.041 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.225 -0.032 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.169 -0.023 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.124 -0.022 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.092 -0.017 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.069 -0.011 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.050 -0.009 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.036 -0.008 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.026 -0.006 28 0 6 0
30DEC26 8.50 C 2.900 2.900 2.900 2.926 -0.101 31 2 7 +2
30DEC26 8.75 C 0.000 0.000 0.000 2.678 -0.116 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.510 -0.079 30 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.317 -0.034 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.138 -0.027 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.942 -0.051 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.765 -0.094 28 0 6 0
30DEC26 10.50 C 0.000 0.000 0.000 1.435 -0.101 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.212 -0.123 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 1.020 -0.108 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.858 -0.088 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.704 -0.075 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.572 -0.063 28 0 21 0
30DEC26 13.50 C 0.000 0.000 0.000 0.459 -0.061 28 0 26 0
30DEC26 14.00 C 0.000 0.000 0.000 0.371 -0.052 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.298 -0.041 28 0 32 0
30DEC26 15.00 C 0.000 0.000 0.000 0.234 -0.041 28 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.189 -0.031 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.148 -0.027 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.117 -0.024 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.093 -0.017 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.072 -0.017 28 0 20 0
TOTAL CALL 584 33,699 +483
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 125 0 11 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 99 0 1 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 86 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 74 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.001 0.000 62 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.001 0.000 37 0 127 0
29JAN26 11.00 P 0.000 0.000 0.000 0.013 +0.009 23 0 505 0
29JAN26 11.50 P 0.250 0.280 0.250 0.304 +0.120 29 113 2,961 -113
29JAN26 12.00 P 0.709 0.709 0.709 0.795 +0.136 51 4 275 -125
29JAN26 12.50 P 0.000 0.000 0.000 1.290 +0.140 0 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 1.790 +0.140 0 0 0 -60
29JAN26 13.50 P 0.000 0.000 0.000 2.290 +0.140 0 0 50 -15
29JAN26 14.00 P 0.000 0.000 0.000 2.790 +0.091 0 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 3.290 +0.097 0 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.790 +0.091 0 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 4.290 +0.096 0 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.790 +0.100 0 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 5.290 +0.085 0 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 5.790 +0.127 0 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 6.290 +0.117 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.003 +0.002 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.009 +0.007 22 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.050 +0.032 22 0 121 0
26FEB26 11.00 P 0.115 0.130 0.115 0.176 +0.078 21 99 656 +75
26FEB26 11.50 P 0.369 0.410 0.369 0.442 +0.121 22 133 877 +110
26FEB26 12.00 P 0.733 0.755 0.733 0.827 +0.125 22 19 398 +4
26FEB26 12.50 P 0.000 0.000 0.000 1.331 +0.146 31 0 250 -114
26FEB26 13.00 P 0.000 0.000 0.000 1.790 +0.140 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.290 +0.078 0 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.790 +0.091 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.290 +0.091 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.790 +0.091 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.290 +0.096 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.806 +0.116 67 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.296 +0.091 66 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.796 +0.125 71 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.290 +0.105 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 0.000 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.004 0.000 21 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.010 +0.002 21 0 437 0
30MAR26 9.75 P 0.030 0.030 0.029 0.020 +0.003 21 17 521 +1
30MAR26 10.00 P 0.000 0.000 0.000 0.039 +0.007 21 0 400 0
30MAR26 10.50 P 0.000 0.000 0.000 0.118 +0.018 21 0 160 0
30MAR26 11.00 P 0.258 0.258 0.258 0.268 +0.040 21 10 511 +10
30MAR26 11.50 P 0.525 0.525 0.525 0.534 +0.067 21 5 2,399 +5
30MAR26 12.00 P 0.862 0.889 0.862 0.912 +0.098 23 17 189 +2
30MAR26 12.50 P 0.000 0.000 0.000 1.331 +0.135 23 0 192 0
30MAR26 13.00 P 0.000 0.000 0.000 1.791 +0.094 21 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.290 +0.078 0 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.790 +0.091 0 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.290 +0.091 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.790 +0.091 0 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.290 +0.096 0 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.806 +0.116 50 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.304 +0.099 53 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.833 +0.158 63 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.310 +0.125 61 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.021 +0.004 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.036 +0.006 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.059 +0.008 23 0 52 0
29APR26 10.00 P 0.078 0.078 0.078 0.089 +0.013 22 100 349 +100
29APR26 10.50 P 0.000 0.000 0.000 0.196 +0.025 22 0 462 0
29APR26 11.00 P 0.350 0.388 0.350 0.370 +0.043 22 190 239 +150
29APR26 11.50 P 0.620 0.620 0.620 0.633 +0.059 22 103 163 +103
29APR26 12.00 P 0.000 0.000 0.000 0.997 +0.087 24 0 3 0
29APR26 12.50 P 0.000 0.000 0.000 1.358 +0.061 22 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.812 +0.115 22 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.291 +0.079 22 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.790 +0.086 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.290 +0.091 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.790 +0.091 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.364 +0.170 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.806 +0.116 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.026 0.000 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.039 +0.001 25 0 84 0
29JUN26 8.75 P 0.000 0.000 0.000 0.060 +0.003 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.087 +0.005 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.123 +0.007 25 0 72 0
29JUN26 9.50 P 0.131 0.131 0.131 0.168 +0.008 24 10 104 +10
29JUN26 9.75 P 0.183 0.183 0.183 0.227 +0.013 24 5 82 +5
29JUN26 10.00 P 0.240 0.240 0.240 0.298 +0.019 24 10 115 +10
29JUN26 10.50 P 0.400 0.450 0.400 0.476 +0.028 24 8 86 +8
29JUN26 11.00 P 0.000 0.000 0.000 0.713 +0.045 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 0.999 +0.056 24 0 301 0
29JUN26 12.00 P 0.000 0.000 0.000 1.365 +0.024 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.768 +0.045 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.128 +0.012 21 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.636 +0.122 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.034 +0.057 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.632 +0.197 32 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.026 +0.096 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.505 +0.122 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.961 +0.100 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.448 +0.088 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.932 +0.108 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.420 +0.109 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.100 +0.008 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.134 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.175 +0.015 27 0 60 0
29SEP26 9.00 P 0.000 0.000 0.000 0.222 +0.016 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.281 +0.021 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.346 +0.025 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.423 +0.028 27 0 42 0
29SEP26 10.00 P 0.448 0.448 0.448 0.509 +0.036 27 2 81 +2
29SEP26 10.50 P 0.657 0.657 0.657 0.712 +0.047 27 1 119 +1
29SEP26 11.00 P 0.927 0.927 0.927 0.955 +0.058 27 18 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.258 +0.076 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.622 +0.075 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.016 +0.113 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.419 +0.125 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.846 +0.109 31 0 13 0
29SEP26 14.00 P 3.198 3.232 3.198 3.173 +0.016 26 2 57 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.632 +0.003 27 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.096 +0.143 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.580 +0.094 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.005 +0.054 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.565 +0.110 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.940 +0.058 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.490 +0.149 0 0 0 0
30DEC26 8.50 P 0.166 0.166 0.166 0.211 +0.008 27 20 51 +20
30DEC26 8.75 P 0.000 0.000 0.000 0.260 +0.010 27 0 81 0
30DEC26 9.00 P 0.265 0.265 0.265 0.320 +0.013 27 10 138 +10
30DEC26 9.25 P 0.000 0.000 0.000 0.385 +0.016 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.462 +0.019 27 0 36 0
30DEC26 9.75 P 0.000 0.000 0.000 0.542 +0.021 27 0 22 0
30DEC26 10.00 P 0.000 0.000 0.000 0.638 +0.027 27 0 97 0
30DEC26 10.50 P 0.819 0.819 0.810 0.848 +0.035 27 31 97 +31
30DEC26 11.00 P 1.068 1.100 1.068 1.093 +0.045 27 7 47 +7
30DEC26 11.50 P 0.000 0.000 0.000 1.406 +0.070 27 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.748 +0.070 28 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.131 +0.096 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.532 +0.125 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.912 +0.103 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.338 +0.125 30 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.789 +0.142 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.242 +0.153 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.683 +0.145 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.145 +0.126 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.584 +0.104 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.081 +0.132 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.540 +0.126 29 0 0 0
TOTAL PUT 934 18,957 +239
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$ 11.05
29JAN26 7.25 C 0.00 0.00 0.00 3.80 -0.34 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.55 -0.34 0 0 10 0
29JAN26 7.75 C 0.00 0.00 0.00 3.37 -0.27 325 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.05 -0.34 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.85 -0.29 256 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.55 -0.34 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.86 -0.32 181 0 15 0
29JAN26 9.50 C 0.00 0.00 0.00 1.55 -0.34 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 1.30 -0.34 0 0 323 0
29JAN26 10.00 C 1.30 1.30 1.30 1.05 -0.34 0 10 986 -10
29JAN26 10.50 C 0.60 0.60 0.51 0.55 -0.34 0 8 1,076 0
29JAN26 11.00 C 0.42 0.42 0.14 0.15 -0.27 37 64 1,582 -21
29JAN26 11.50 C 0.17 0.17 0.17 0.02 -0.10 44 5 1,055 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 1,074 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 56 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 224 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.82 -0.32 58 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.57 -0.33 52 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.37 -0.29 79 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.07 -0.34 40 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.85 -0.31 60 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.55 -0.36 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.31 -0.34 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.06 -0.35 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.86 -0.32 42 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.58 -0.35 27 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.35 -0.30 29 0 19 0
26FEB26 10.00 C 1.57 1.57 1.57 1.16 -0.25 35 1 96 -1
26FEB26 10.50 C 0.00 0.00 0.00 0.73 -0.26 30 0 257 0
26FEB26 11.00 C 0.54 0.54 0.54 0.41 -0.23 29 1 234 0
26FEB26 11.50 C 0.23 0.23 0.21 0.23 -0.14 31 4 214 -1
26FEB26 12.00 C 0.25 0.25 0.12 0.11 -0.10 31 28 208 +5
26FEB26 12.50 C 0.09 0.09 0.07 0.05 -0.05 32 67 254 +7
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 98 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.06 -0.36 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.90 -0.27 111 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.59 -0.35 78 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.37 -0.30 88 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.12 -0.30 83 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.85 -0.32 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.64 -0.27 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.39 -0.27 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.11 -0.32 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.88 -0.26 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.63 -0.30 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.37 -0.31 50 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.08 -0.35 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.85 -0.31 34 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.60 -0.34 30 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.43 -0.22 45 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.11 -0.42 27 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.88 -0.37 29 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.73 -0.33 37 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.44 -0.29 29 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.31 -0.22 35 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 -0.24 32 0 534 0
30MAR26 11.00 C 0.70 0.70 0.64 0.64 -0.20 32 30 180 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.44 -0.15 33 0 217 0
30MAR26 12.00 C 0.00 0.00 0.00 0.28 -0.14 33 0 446 0
30MAR26 12.50 C 0.00 0.00 0.00 0.17 -0.11 33 0 291 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.07 33 0 27 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.88 -0.28 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.63 -0.32 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.37 -0.32 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.11 -0.38 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.86 -0.30 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.63 -0.32 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.43 -0.34 34 0 0 0
29APR26 9.00 C 2.21 2.21 2.21 2.17 -0.36 30 1 0 -1
29APR26 9.25 C 0.00 0.00 0.00 1.95 -0.30 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.73 -0.33 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.54 -0.29 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.36 -0.27 30 0 22 0
29APR26 10.50 C 1.18 1.18 1.18 1.06 -0.24 32 7 30 +7
29APR26 11.00 C 0.79 0.79 0.76 0.80 -0.19 33 22 32 +22
29APR26 11.50 C 0.00 0.00 0.00 0.59 -0.15 33 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 0.43 -0.14 34 0 45 0
29APR26 12.50 C 0.00 0.00 0.00 0.29 -0.12 33 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.08 33 0 9 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 5.59 -0.35 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.37 -0.31 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.12 -0.38 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.85 -0.34 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.64 -0.27 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.39 -0.28 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.12 -0.33 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.88 -0.33 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.63 -0.33 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.40 -0.37 33 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.16 -0.33 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 -0.31 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.70 -0.28 32 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.47 -0.30 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.24 -0.37 30 0 23 0
29JUN26 9.25 C 2.16 2.16 2.16 2.04 -0.37 31 1 6 +1
29JUN26 9.50 C 0.00 0.00 0.00 1.89 -0.29 34 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 1.67 -0.31 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.49 -0.34 31 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.20 -0.20 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.96 -0.22 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.75 -0.17 34 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.56 -0.15 33 0 56 0
29JUN26 12.50 C 0.00 0.00 0.00 0.42 -0.12 33 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.07 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.39 -0.38 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.12 -0.42 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.40 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.64 -0.39 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.40 -0.40 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.40 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.93 -0.41 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 -0.40 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.50 -0.39 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 -0.37 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.13 -0.35 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.33 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.79 -0.30 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.64 -0.26 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.24 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 -0.21 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 -0.20 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 -0.18 33 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 -0.15 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 -0.14 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.44 -0.12 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.11 34 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.91 -0.37 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.68 -0.37 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.45 -0.38 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.36 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.00 -0.37 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.77 -0.38 29 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 -0.40 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.32 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.27 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 -0.18 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.02 -0.16 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.87 -0.17 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.57 -0.19 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.17 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.16 33 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.18 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 -0.18 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.12 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.10 34 0 2 0
30DEC26 14.00 C 0.63 0.63 0.63 0.54 -0.09 34 15 15 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.07 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.07 34 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 - 34 0 0 -
TOTAL CALL 264 12,148 +38
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 97 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 74 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 176 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 430 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,024 0
29JAN26 9.75 P 0.01 0.01 0.01 0.01 0.00 94 6 300 -6
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 550 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,103 0
29JAN26 11.00 P 0.06 0.13 0.06 0.11 +0.07 41 32 967 +6
29JAN26 11.50 P 0.16 0.34 0.16 0.48 +0.24 50 160 528 +6
29JAN26 12.00 P 0.00 0.00 0.00 0.97 +0.33 76 0 31 0
29JAN26 12.50 P 0.00 0.00 0.00 1.48 +0.37 113 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 1.98 +0.35 140 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.47 +0.34 153 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.98 +0.29 187 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.48 +0.29 209 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.98 +0.26 230 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.48 +0.35 250 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.98 +0.30 268 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.48 +0.33 285 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 252 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
26FEB26 9.25 P 0.03 0.03 0.03 0.01 0.00 32 5 97 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 302 0
26FEB26 9.75 P 0.04 0.04 0.04 0.04 +0.02 32 3 295 0
26FEB26 10.00 P 0.06 0.06 0.06 0.06 +0.02 31 7 250 0
26FEB26 10.50 P 0.14 0.17 0.14 0.16 +0.06 30 17 284 0
26FEB26 11.00 P 0.20 0.32 0.20 0.36 +0.12 31 4 77 +3
26FEB26 11.50 P 0.58 0.68 0.58 0.67 +0.19 32 2 133 0
26FEB26 12.00 P 0.00 0.00 0.00 1.06 +0.25 34 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.52 +0.30 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.01 +0.33 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.48 +0.30 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.99 +0.30 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.49 +0.29 61 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.99 +0.27 67 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.58 +0.42 90 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.99 +0.31 78 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.49 +0.34 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.02 35 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 379 0
30MAR26 9.75 P 0.10 0.10 0.10 0.13 +0.03 33 10 228 +10
30MAR26 10.00 P 0.00 0.00 0.00 0.18 +0.05 32 0 651 0
30MAR26 10.50 P 0.00 0.00 0.00 0.33 +0.08 32 0 213 0
30MAR26 11.00 P 0.47 0.52 0.47 0.55 +0.12 33 8 66 +8
30MAR26 11.50 P 0.00 0.00 0.00 0.84 +0.15 33 0 6 0
30MAR26 12.00 P 0.00 0.00 0.00 1.21 +0.22 35 0 19 0
30MAR26 12.50 P 0.00 0.00 0.00 1.54 +0.17 30 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.06 +0.28 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.54 +0.31 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.02 +0.31 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.50 +0.30 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.99 +0.27 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.58 +0.42 65 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.99 +0.31 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.49 +0.29 61 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29APR26 9.00 P 0.08 0.08 0.08 0.08 +0.02 33 4 19 +4
29APR26 9.25 P 0.00 0.00 0.00 0.11 +0.02 32 0 2 0
29APR26 9.50 P 0.12 0.12 0.12 0.16 +0.04 33 15 17 +15
29APR26 9.75 P 0.00 0.00 0.00 0.21 +0.04 33 0 49 0
29APR26 10.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.45 +0.09 33 0 50 0
29APR26 11.00 P 0.59 0.64 0.59 0.68 +0.13 33 8 60 +8
29APR26 11.50 P 0.00 0.00 0.00 0.96 +0.14 33 0 16 0
29APR26 12.00 P 1.27 1.27 1.27 1.31 +0.19 34 10 25 +10
29APR26 12.50 P 0.00 0.00 0.00 1.66 +0.19 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.14 +0.27 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.54 +0.25 35 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.06 +0.35 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.54 +0.31 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.02 +0.30 45 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.58 +0.35 55 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.99 - 49 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.04 32 0 24 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.05 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 +0.06 32 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 +0.07 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.08 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.73 +0.12 32 0 15 0
29JUN26 11.00 P 0.94 0.97 0.94 1.00 +0.11 32 8 34 +8
29JUN26 11.50 P 0.00 0.00 0.00 1.31 +0.20 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.71 +0.21 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.09 +0.26 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.52 +0.29 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.95 +0.29 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.41 +0.33 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.87 +0.34 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.26 +0.26 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.73 +0.28 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.26 +0.33 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.67 +0.29 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 33 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.04 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.05 33 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.05 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.06 33 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 +0.07 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.07 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 +0.10 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.13 33 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.16 34 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 +0.19 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 +0.21 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.32 +0.20 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.23 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.13 +0.24 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.56 +0.26 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.01 +0.28 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.46 +0.28 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.93 +0.29 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.41 +0.30 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.90 +0.33 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.03 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 +0.04 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 +0.05 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.05 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 +0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.07 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.08 34 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.09 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.09 34 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.12 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.12 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 +0.15 34 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.17 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 +0.19 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.12 +0.21 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 +0.23 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.86 +0.24 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.26 +0.26 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.28 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.11 +0.29 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.55 +0.29 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.01 +0.30 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 - 40 0 0 -
TOTAL PUT 299 14,163 +72
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$ 16.98
29JAN26 10.50 C 0.00 0.00 0.00 6.48 +0.24 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.98 +0.24 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 5.48 +0.24 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.98 +0.24 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.48 +0.24 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.98 +0.24 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.48 +0.24 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.98 +0.24 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.48 +0.24 0 0 60 0
29JAN26 15.00 C 0.00 0.00 0.00 1.98 +0.24 0 0 200 0
29JAN26 15.50 C 0.00 0.00 0.00 1.48 +0.23 0 0 25 0
29JAN26 16.00 C 0.95 0.95 0.95 0.99 +0.20 44 12 129 0
29JAN26 16.50 C 0.45 0.51 0.45 0.54 +0.14 44 41 170 0
29JAN26 17.00 C 0.22 0.26 0.20 0.22 +0.06 45 17 345 -13
29JAN26 17.50 C 0.06 0.06 0.06 0.06 0.00 45 5 1,304 -5
29JAN26 18.00 C 0.03 0.03 0.03 0.01 -0.01 45 1 1,274 -1
29JAN26 18.50 C 0.01 0.01 0.01 0.01 0.00 62 1 403 -1
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 249 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 155 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 217 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 204 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 217 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 179 0 115 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 200 0 50 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.51 +0.24 66 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.01 +0.24 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.51 +0.24 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.01 +0.24 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.51 +0.24 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.02 +0.24 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.53 +0.24 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.04 +0.22 38 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.58 +0.21 39 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.13 +0.19 38 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 1.73 +0.18 39 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 1.36 +0.15 39 0 69 0
26FEB26 16.50 C 0.00 0.00 0.00 1.04 +0.15 39 0 63 0
26FEB26 17.00 C 0.69 0.69 0.67 0.80 +0.14 40 20 417 -15
26FEB26 17.50 C 0.00 0.00 0.00 0.58 +0.10 40 0 121 0
26FEB26 18.00 C 0.42 0.46 0.42 0.40 +0.05 39 5 292 +3
26FEB26 18.50 C 0.24 0.24 0.24 0.28 +0.04 40 4 86 0
26FEB26 19.00 C 0.24 0.24 0.24 0.18 +0.02 39 10 111 0
26FEB26 19.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 65 0
26FEB26 20.00 C 0.13 0.13 0.13 0.08 +0.01 40 11 319 0
26FEB26 21.00 C 0.10 0.10 0.10 0.03 0.00 40 30 155 +30
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
26FEB26 23.00 C 0.05 0.05 0.05 0.01 0.00 45 50 63 +50
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.27 +0.24 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 9.02 +0.24 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.77 +0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.52 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.27 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.03 +0.24 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.78 +0.24 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.53 +0.24 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.28 +0.24 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.03 +0.24 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.54 +0.24 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.05 +0.24 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.56 +0.23 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 +0.23 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 +0.23 49 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 4.16 +0.21 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.73 +0.21 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 +0.20 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.92 +0.19 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.56 +0.18 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 2.22 +0.16 48 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.91 +0.14 48 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 1.63 +0.13 48 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 1.43 +0.17 50 0 18 0
30MAR26 17.50 C 1.26 1.26 1.26 1.20 +0.12 49 9 1,708 +9
30MAR26 18.00 C 0.00 0.00 0.00 1.01 +0.10 49 0 1,758 0
30MAR26 18.50 C 0.00 0.00 0.00 0.84 +0.08 49 0 122 0
30MAR26 19.00 C 0.00 0.00 0.00 0.69 +0.07 49 0 39 0
30MAR26 19.50 C 0.00 0.00 0.00 0.57 +0.06 49 0 16 0
30MAR26 20.00 C 0.00 0.00 0.00 0.46 +0.05 49 0 148 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 +0.04 49 0 8 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 2 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.63 +0.23 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.16 +0.22 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.71 +0.21 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.28 +0.20 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.87 +0.19 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.48 +0.19 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.11 +0.17 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.76 +0.16 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.44 +0.15 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.15 +0.14 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.88 +0.12 46 0 0 0
29APR26 17.00 C 1.70 1.70 1.70 1.68 +0.16 48 1 101 +1
29APR26 17.50 C 0.00 0.00 0.00 1.46 +0.12 48 0 360 0
29APR26 18.00 C 0.00 0.00 0.00 1.26 +0.09 47 0 271 0
29APR26 18.50 C 0.00 0.00 0.00 1.08 +0.07 47 0 16 0
29APR26 19.00 C 0.00 0.00 0.00 0.93 +0.07 47 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.79 +0.06 47 0 0 0
29APR26 20.00 C 0.78 0.78 0.78 0.67 +0.05 47 1 6 -1
29APR26 21.00 C 0.00 0.00 0.00 0.48 +0.05 47 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.33 +0.03 46 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.69 +0.22 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.24 +0.22 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.80 +0.21 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.37 +0.20 46 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 +0.20 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 +0.19 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.19 +0.18 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.83 +0.17 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.50 +0.16 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.18 +0.15 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.89 +0.14 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 +0.12 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 +0.12 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.13 +0.11 46 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 1.91 +0.10 46 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.71 +0.09 46 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 +0.09 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.37 +0.07 46 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.22 +0.06 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.09 +0.06 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.04 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.91 +0.21 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.49 +0.21 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.09 +0.20 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.70 +0.20 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 +0.18 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.97 +0.18 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.63 +0.17 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.30 +0.16 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.00 +0.16 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.71 +0.15 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 +0.14 46 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.18 +0.13 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 +0.12 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.71 +0.11 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.50 +0.10 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.31 +0.10 46 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.13 +0.09 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.96 +0.09 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 +0.08 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.66 +0.08 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.06 46 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.18 +0.06 46 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.04 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 +0.04 46 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.14 +0.21 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.75 +0.20 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.37 +0.19 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.01 +0.19 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.66 +0.18 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.33 +0.17 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.01 +0.16 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.71 +0.16 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.42 +0.14 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.15 +0.14 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 +0.13 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.65 +0.13 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.42 +0.12 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.20 +0.11 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.00 +0.11 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.80 +0.10 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.09 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.45 +0.09 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.29 +0.08 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.14 +0.08 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 +0.07 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.06 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 +0.05 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.24 +0.05 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
TOTAL CALL 218 15,737 +57
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 234 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 76 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 693 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 687 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 964 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 348 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 207 0
29JAN26 16.00 P 0.02 0.02 0.02 0.01 -0.04 46 3 604 -3
29JAN26 16.50 P 0.06 0.06 0.05 0.05 -0.12 42 3 890 +3
29JAN26 17.00 P 0.36 0.36 0.18 0.22 -0.22 42 12 374 -8
29JAN26 17.50 P 0.00 0.00 0.00 0.55 -0.26 36 0 86 0
29JAN26 18.00 P 0.00 0.00 0.00 1.03 -0.24 46 0 22 0
29JAN26 18.50 P 0.00 0.00 0.00 1.52 -0.24 0 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 2.52 -0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.02 -0.24 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.02 -0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.02 -0.24 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.02 -0.24 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.02 -0.24 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.02 -0.24 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.02 -0.24 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 56 0
26FEB26 14.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 36 0
26FEB26 14.50 P 0.08 0.08 0.08 0.07 -0.03 40 10 4 -8
26FEB26 15.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 128 0
26FEB26 15.50 P 0.00 0.00 0.00 0.20 -0.07 38 0 142 0
26FEB26 16.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 143 0
26FEB26 16.50 P 0.00 0.00 0.00 0.51 -0.13 38 0 184 0
26FEB26 17.00 P 0.73 0.73 0.73 0.73 -0.20 38 7 395 +7
26FEB26 17.50 P 0.00 0.00 0.00 1.03 -0.18 38 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.38 -0.18 39 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.75 -0.20 39 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.16 -0.22 39 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.60 -0.23 39 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 3.06 -0.23 39 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.03 -0.23 41 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 5.02 -0.24 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 6.02 -0.24 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.02 -0.24 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.02 -0.24 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 25 0
30MAR26 13.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 64 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 -0.05 48 0 54 0
30MAR26 15.00 P 0.00 0.00 0.00 0.49 -0.06 48 0 3,116 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 -0.07 48 0 200 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 -0.09 47 0 200 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 -0.14 47 0 519 0
30MAR26 17.00 P 0.00 0.00 0.00 1.29 -0.16 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 1.61 -0.13 48 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 1.92 -0.15 48 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.25 -0.17 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.61 -0.17 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.99 -0.19 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.39 -0.20 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.24 -0.21 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.14 -0.22 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.08 -0.22 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 -0.23 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.02 -0.24 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.02 -0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.02 -0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.02 -0.24 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.02 -0.24 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.02 -0.24 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.02 -0.24 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
29APR26 14.50 P 0.44 0.44 0.44 0.51 -0.06 46 10 10 +10
29APR26 15.00 P 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.82 -0.10 45 0 62 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 -0.11 45 0 4 0
29APR26 16.50 P 0.00 0.00 0.00 1.25 -0.14 45 0 10 0
29APR26 17.00 P 0.00 0.00 0.00 1.49 -0.16 45 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 1.82 -0.14 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.13 -0.15 46 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.45 -0.17 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.80 -0.18 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.16 -0.19 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.55 -0.20 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.37 -0.21 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.24 -0.21 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.15 -0.22 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.08 -0.23 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.05 -0.23 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.07 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 -0.08 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 -0.10 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.45 -0.11 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.70 -0.12 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.95 -0.14 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.24 -0.14 46 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.15 46 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 -0.16 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.19 -0.17 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.55 -0.17 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.91 -0.18 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 -0.20 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.50 -0.20 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 -0.22 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.25 -0.21 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.17 -0.22 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.10 -0.23 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.06 -0.24 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.04 -0.23 47 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.02 -0.24 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.02 -0.24 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.02 -0.24 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.05 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.05 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 -0.06 46 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 -0.08 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.07 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.10 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 -0.09 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.91 -0.12 46 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 -0.12 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 -0.13 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.72 -0.14 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.02 -0.14 46 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.16 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.67 -0.15 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 -0.16 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.35 -0.18 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 -0.18 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.87 -0.19 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 -0.20 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.53 -0.21 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 -0.21 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.30 -0.22 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 -0.23 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.15 -0.23 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 -0.23 46 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.03 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 -0.06 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 -0.08 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.08 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.09 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.10 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.10 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.12 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 -0.12 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 -0.12 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 -0.13 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.11 -0.13 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.41 -0.13 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 -0.15 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.04 -0.16 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.38 -0.16 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 -0.16 46 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.44 -0.18 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 -0.18 46 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 -0.19 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 -0.20 46 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 8.65 -0.20 46 0 0 0
TOTAL PUT 45 12,165 +1
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$ 233.00
29JAN26 142.50 C 0.00 0.00 0.00 90.52 +24.19 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 88.02 +24.19 0 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 85.52 +24.18 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 83.02 +24.18 0 0 4 0
29JAN26 152.50 C 0.00 0.00 0.00 80.52 +24.18 0 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 78.02 +24.18 0 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 75.53 +24.19 166 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 73.03 +24.19 159 0 6 0
29JAN26 162.50 C 0.00 0.00 0.00 70.53 +24.19 151 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 68.03 +24.19 144 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 65.53 +24.19 137 0 0 0
29JAN26 170.00 C 64.00 66.00 64.00 63.03 +24.18 130 6 13 0
29JAN26 172.50 C 0.00 0.00 0.00 60.53 +24.18 123 0 1 0
29JAN26 175.00 C 0.00 0.00 0.00 58.03 +24.17 115 0 7 0
29JAN26 177.50 C 0.00 0.00 0.00 55.53 +24.15 108 0 26 0
29JAN26 180.00 C 0.00 0.00 0.00 53.03 +24.12 101 0 54 0
29JAN26 182.50 C 35.00 35.00 35.00 50.53 +24.07 93 1 30 0
29JAN26 185.00 C 46.53 46.53 46.53 48.61 +24.57 187 7 88 +7
29JAN26 187.50 C 45.00 45.00 45.00 46.90 +25.24 217 8 57 -4
29JAN26 190.00 C 37.68 44.52 37.68 43.04 +23.69 96 10 53 0
29JAN26 192.50 C 45.00 45.00 45.00 40.55 +22.93 97 2 46 0
29JAN26 195.00 C 34.34 34.34 34.34 38.07 +23.11 99 1 40 -1
29JAN26 197.50 C 22.11 40.00 22.11 35.60 +22.96 99 4 30 0
29JAN26 200.00 C 0.00 0.00 0.00 33.14 +22.43 99 5 30 0
29JAN26 205.00 C 26.00 26.65 26.00 28.29 +20.79 98 5 28 -4
29JAN26 210.00 C 10.00 33.00 8.62 24.00 +19.00 113 18 68 -2
29JAN26 215.00 C 6.50 6.50 6.50 19.74 +16.54 113 1 41 0
29JAN26 220.00 C 5.38 23.96 5.38 14.63 +12.72 89 37 51 0
29JAN26 225.00 C 3.00 20.00 3.00 11.12 +10.08 93 108 32 -13
29JAN26 230.00 C 4.30 13.34 3.80 8.14 +7.61 95 187 37 +33
29JAN26 235.00 C 2.40 14.05 2.02 6.00 +5.74 100 88 55 +55
29JAN26 240.00 C 7.28 11.34 1.69 4.10 +3.98 100 141 108 +108
29JAN26 245.00 C 5.64 5.64 1.00 2.65 +2.60 100 36 32 +32
29JAN26 250.00 C 0.80 6.55 0.70 1.64 +1.62 100 83 31 +30
29JAN26 255.00 C 3.54 4.44 0.65 0.97 - 99 29 24 -
26FEB26 142.50 C 0.00 0.00 0.00 90.86 +24.14 59 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 88.38 +24.13 61 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 85.90 +24.10 61 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 83.42 +24.07 61 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 80.95 +24.03 61 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 78.48 +23.98 61 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 76.02 +23.92 61 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 73.57 +23.84 61 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 71.13 +23.75 61 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 68.70 +23.64 61 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 66.28 +23.50 60 0 0 0
26FEB26 170.00 C 62.25 62.25 62.25 63.88 +23.35 60 6 16 +6
26FEB26 172.50 C 55.00 65.00 53.00 61.50 +23.17 60 5 18 0
26FEB26 175.00 C 0.00 0.00 0.00 59.14 +22.97 60 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 57.46 +23.39 69 0 4 0
26FEB26 180.00 C 44.50 57.00 44.50 55.00 +23.86 66 2 21 -2
26FEB26 182.50 C 0.00 0.00 0.00 52.80 +21.86 67 0 18 0
26FEB26 185.00 C 54.00 54.00 54.00 49.35 +20.40 53 7 112 -7
26FEB26 187.50 C 60.34 60.34 60.34 47.90 +22.43 62 1 35 -1
26FEB26 190.00 C 37.00 37.00 37.00 46.96 +23.23 71 1 50 -1
26FEB26 192.50 C 34.46 34.46 34.46 44.77 +22.02 70 1 19 0
26FEB26 195.00 C 41.79 41.79 41.79 40.69 +19.16 55 1 27 0
26FEB26 197.50 C 0.00 0.00 0.00 38.51 +18.51 55 0 2 0
26FEB26 200.00 C 24.00 49.80 24.00 37.38 +19.88 61 31 30 -10
26FEB26 205.00 C 24.00 42.00 24.00 32.52 +17.69 55 13 28 -5
26FEB26 210.00 C 24.25 30.80 22.00 29.02 +16.27 56 86 24 -64
26FEB26 215.00 C 15.00 30.00 15.00 25.76 +14.95 57 68 62 -60
26FEB26 220.00 C 13.25 22.30 13.25 22.97 +13.87 59 21 22 -3
26FEB26 225.00 C 19.32 19.32 13.66 19.95 +12.50 58 35 32 0
26FEB26 230.00 C 12.00 23.00 11.69 17.70 +11.65 60 269 89 -55
26FEB26 235.00 C 18.84 18.84 11.30 15.64 +10.77 61 47 36 +28
26FEB26 240.00 C 10.00 19.64 10.00 13.61 +9.72 61 77 30 +30
26FEB26 245.00 C 8.51 17.72 8.51 11.89 +8.80 62 81 49 +34
26FEB26 250.00 C 6.00 14.29 6.00 10.15 +7.72 62 75 103 +63
26FEB26 255.00 C 6.78 14.60 6.78 8.62 - 61 113 105 -
30MAR26 142.50 C 0.00 0.00 0.00 91.44 +23.94 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 89.00 +23.88 55 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 86.58 +23.81 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 84.17 +23.73 55 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.78 +23.64 55 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 79.40 +23.53 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 77.22 +23.59 58 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 74.69 +23.27 55 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 72.37 +23.12 55 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 70.07 +22.96 55 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 67.05 +22.45 47 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 64.17 +21.66 40 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 63.64 +23.17 58 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 61.71 +23.75 59 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 59.01 +22.95 56 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 56.28 +22.06 52 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 53.55 +20.76 48 0 18 0
30MAR26 185.00 C 0.00 0.00 0.00 51.11 +20.05 47 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 49.15 +20.00 48 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 48.70 +20.27 55 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 46.14 +20.08 53 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 44.87 +19.52 55 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 43.02 +19.12 55 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 40.22 +18.12 52 0 17 0
30MAR26 205.00 C 0.00 0.00 0.00 36.91 +17.26 53 0 15 0
30MAR26 210.00 C 0.00 0.00 0.00 34.11 +16.55 54 0 82 0
30MAR26 215.00 C 0.00 0.00 0.00 31.38 +15.85 55 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 27.63 +13.83 53 0 0 0
30MAR26 225.00 C 19.30 22.63 19.30 25.21 +13.21 54 16 17 +14
30MAR26 230.00 C 22.02 22.56 22.02 22.72 +12.32 54 2 2 +2
30MAR26 235.00 C 25.27 25.27 16.00 20.94 +11.97 55 34 32 +32
30MAR26 240.00 C 20.50 20.50 15.09 19.01 +11.29 56 31 31 +31
30MAR26 245.00 C 20.22 20.22 14.70 17.29 +10.67 56 18 19 +18
30MAR26 250.00 C 15.82 15.82 15.82 15.51 +10.02 57 1 1 +1
30MAR26 255.00 C 17.92 22.28 11.00 13.82 - 56 41 30 -
29APR26 142.50 C 0.00 0.00 0.00 92.08 +23.68 52 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 89.70 +23.59 52 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 87.34 +23.49 52 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 84.99 +23.37 52 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 82.66 +23.24 52 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 80.36 +23.11 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 78.07 +22.95 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.81 +22.79 52 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 73.57 +22.60 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 71.73 +22.78 54 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 70.65 +23.68 60 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 67.31 +23.62 53 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 64.46 +22.21 50 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 62.97 +22.90 53 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 60.26 +20.74 50 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 58.20 +21.45 50 0 18 0
29APR26 182.50 C 0.00 0.00 0.00 56.71 +20.64 52 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 53.11 +19.72 46 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 52.31 +20.03 50 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 50.96 +19.68 52 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 49.12 +19.34 52 0 0 0
29APR26 195.00 C 39.34 39.34 39.34 47.46 +19.97 52 2 4 0
29APR26 197.50 C 0.00 0.00 0.00 45.56 +18.62 52 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 42.74 +17.57 49 0 230 0
29APR26 205.00 C 0.00 0.00 0.00 39.91 +17.15 50 0 446 0
29APR26 210.00 C 36.50 36.50 36.50 36.50 +15.91 50 1 214 -1
29APR26 215.00 C 0.00 0.00 0.00 34.40 +15.67 52 0 16 0
29APR26 220.00 C 30.00 30.00 30.00 30.95 +14.06 50 1 4 0
29APR26 225.00 C 29.00 29.00 29.00 28.71 +13.49 51 251 265 +250
29APR26 230.00 C 21.36 21.36 21.36 26.40 +12.87 52 511 511 +511
29APR26 235.00 C 31.31 31.31 31.31 24.28 +12.28 52 275 290 +275
29APR26 240.00 C 22.18 22.18 22.18 22.31 +11.68 52 15 20 +15
29APR26 245.00 C 20.45 20.45 16.71 20.54 +11.15 53 31 3 +1
29APR26 250.00 C 18.88 20.50 15.34 18.87 +10.84 53 38 8 +8
29APR26 255.00 C 21.08 23.46 14.86 17.13 - 53 46 15 -
29JUN26 142.50 C 0.00 0.00 0.00 93.64 +23.23 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 91.38 +23.11 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 89.13 +22.97 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 86.91 +22.83 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 84.71 +22.68 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.53 +22.51 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.38 +22.34 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 78.26 +22.16 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 76.16 +21.96 49 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 74.10 +21.76 49 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 71.36 +20.85 46 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 69.68 +20.95 48 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 66.65 +19.66 44 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 64.48 +19.19 44 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 64.22 +20.60 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 60.79 +18.78 44 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 60.50 +20.07 49 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 58.69 +19.79 49 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 56.91 +19.51 49 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 55.17 +19.22 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 53.47 +18.93 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 51.80 +18.62 49 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 50.17 +18.32 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 48.57 +18.01 49 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 45.48 +18.21 49 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 42.54 +17.49 49 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 39.75 +16.72 49 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 35.98 +14.00 47 0 90 0
29JUN26 225.00 C 0.00 0.00 0.00 33.54 +13.45 47 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 32.20 +13.52 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 29.87 +12.83 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 27.60 +12.06 48 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 25.55 +11.40 48 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 23.55 +11.05 48 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 22.29 - 49 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 96.43 +22.62 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 94.32 +22.48 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 92.23 +22.33 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 90.17 +22.17 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 88.14 +22.01 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 86.13 +21.84 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 84.15 +21.66 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 82.19 +21.47 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 80.27 +21.28 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 78.37 +21.08 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.50 +20.88 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.66 +20.67 47 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 72.85 +20.45 47 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 71.07 +20.23 47 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 69.32 +20.01 47 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 67.60 +19.78 47 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 65.91 +19.54 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 64.25 +19.30 47 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.62 +19.06 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 61.02 +18.81 47 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 59.45 +18.56 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 57.92 +18.31 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 56.41 +18.06 47 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 54.93 +17.80 47 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 52.07 +17.28 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.33 +17.68 47 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 46.70 +17.13 47 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 44.19 +16.37 47 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 41.80 +15.74 47 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 39.51 +14.78 47 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 37.16 +13.89 47 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.26 +13.36 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 33.29 +12.85 47 0 0 0
29SEP26 250.00 C 28.81 28.85 28.81 31.42 +12.56 47 35 35 +35
29SEP26 255.00 C 27.60 27.60 27.60 29.64 - 47 15 15 -
30DEC26 142.50 C 0.00 0.00 0.00 99.14 +22.10 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 97.14 +21.94 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 95.17 +21.78 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 93.23 +21.62 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 91.31 +21.45 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.41 +21.27 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.55 +21.09 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.71 +20.91 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 83.90 +20.72 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.11 +20.52 46 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.35 +20.33 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 78.62 +20.13 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 76.92 +19.93 46 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 75.24 +19.71 46 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 73.59 +19.50 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 71.97 +19.29 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 70.38 +19.08 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 68.82 +18.86 46 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.28 +18.64 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 65.77 +19.67 46 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 64.29 +18.20 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 62.83 +17.97 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 61.40 +17.74 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 60.00 +17.51 46 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 57.28 +17.06 46 0 5 0
30DEC26 210.00 C 0.00 0.00 0.00 54.66 +17.73 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 52.14 +16.64 46 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 49.73 +16.30 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 47.41 +15.69 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 45.19 +15.09 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 42.92 +14.34 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 41.03 +13.88 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 39.08 +13.27 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 37.22 +12.96 46 0 0 0
30DEC26 255.00 C 41.00 41.00 35.00 35.44 - 46 6 0 -
TOTAL CALL 3,087 5,335 +1,386
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
29JAN26 152.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
29JAN26 157.50 P 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29JAN26 160.00 P 0.00 0.00 0.00 0.01 0.00 171 0 51 0
29JAN26 162.50 P 0.00 0.00 0.00 0.01 0.00 164 0 52 0
29JAN26 165.00 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 151 0 12 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 145 0 21 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 -0.01 133 0 12 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 -0.02 127 0 25 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 -0.05 121 0 22 0
29JAN26 182.50 P 0.11 0.11 0.11 0.01 -0.10 115 1 14 +1
29JAN26 185.00 P 0.20 0.20 0.20 0.01 -0.19 109 1 80 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 -0.31 103 0 41 0
29JAN26 190.00 P 0.17 0.17 0.17 0.01 -0.50 97 4 14 +4
29JAN26 192.50 P 0.00 0.00 0.00 0.02 -0.74 98 0 6 0
29JAN26 195.00 P 0.36 0.36 0.36 0.04 -1.07 100 5 65 -5
29JAN26 197.50 P 0.00 0.00 0.00 0.06 -1.47 98 0 1 0
29JAN26 200.00 P 1.00 1.00 0.30 0.11 -2.09 99 87 112 +73
29JAN26 205.00 P 2.40 2.40 0.51 0.27 -3.60 99 32 71 +11
29JAN26 210.00 P 1.27 1.27 0.41 0.55 -5.86 98 145 132 +126
29JAN26 215.00 P 2.80 2.80 0.75 1.10 -8.51 98 97 52 +52
29JAN26 220.00 P 4.54 4.55 1.01 1.98 -11.41 97 110 48 +48
29JAN26 225.00 P 2.87 6.60 2.00 3.34 -13.83 97 92 31 +31
29JAN26 230.00 P 5.34 9.89 3.60 5.28 -16.39 97 151 136 +136
29JAN26 235.00 P 5.61 11.27 5.61 7.79 -18.62 97 89 85 +85
29JAN26 240.00 P 7.99 11.10 7.99 11.21 -20.07 103 16 16 +16
29JAN26 245.00 P 0.00 0.00 0.00 14.99 -21.23 106 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 19.12 -22.08 110 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 22.91 - 99 0 0 -
26FEB26 142.50 P 0.30 0.30 0.30 0.02 -0.05 60 1 7 +1
26FEB26 145.00 P 0.00 0.00 0.00 0.03 -0.06 60 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.04 -0.08 60 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.06 -0.12 61 0 20 0
26FEB26 152.50 P 0.00 0.00 0.00 0.08 -0.15 61 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.10 -0.21 60 0 34 0
26FEB26 157.50 P 0.00 0.00 0.00 0.14 -0.26 61 0 29 0
26FEB26 160.00 P 0.00 0.00 0.00 0.18 -0.35 61 0 22 0
26FEB26 162.50 P 0.00 0.00 0.00 0.23 -0.43 60 0 21 0
26FEB26 165.00 P 0.00 0.00 0.00 0.29 -0.56 60 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.38 -0.67 61 0 6 0
26FEB26 170.00 P 1.20 1.20 0.70 0.46 -0.86 60 6 146 -5
26FEB26 172.50 P 0.00 0.00 0.00 0.59 -0.95 60 0 155 0
26FEB26 175.00 P 0.00 0.00 0.00 0.72 -1.17 61 0 11 0
26FEB26 177.50 P 0.00 0.00 0.00 0.88 -1.38 60 0 8 0
26FEB26 180.00 P 0.00 0.00 0.00 1.07 -1.72 60 0 2 0
26FEB26 182.50 P 0.00 0.00 0.00 1.27 -1.92 61 0 26 0
26FEB26 185.00 P 0.00 0.00 0.00 1.54 -2.20 60 0 27 0
26FEB26 187.50 P 0.00 0.00 0.00 1.82 -2.56 61 0 35 0
26FEB26 190.00 P 2.07 2.10 1.82 2.07 -2.95 60 21 41 -2
26FEB26 192.50 P 2.55 2.55 2.50 2.44 -3.39 60 19 4 -11
26FEB26 195.00 P 0.00 0.00 0.00 2.81 -3.82 60 0 13 0
26FEB26 197.50 P 2.11 3.15 2.11 3.28 -4.26 60 32 33 +29
26FEB26 200.00 P 6.00 6.00 2.13 3.77 -4.76 60 248 168 +139
26FEB26 205.00 P 9.00 9.10 3.31 4.91 -5.87 60 84 67 +66
26FEB26 210.00 P 4.79 7.50 4.79 6.21 -7.45 60 21 34 +12
26FEB26 215.00 P 9.80 9.80 6.23 7.83 -9.01 59 20 17 +15
26FEB26 220.00 P 12.20 12.20 9.10 9.66 -10.49 59 52 52 +52
26FEB26 225.00 P 11.20 14.69 9.40 11.65 -11.31 59 9 7 +7
26FEB26 230.00 P 15.60 15.88 11.90 14.06 -12.50 59 19 17 +17
26FEB26 235.00 P 16.00 21.35 15.50 17.00 -13.46 60 52 1 +1
26FEB26 240.00 P 20.28 20.28 20.28 20.16 -14.36 61 1 1 +1
26FEB26 245.00 P 0.00 0.00 0.00 23.73 -14.99 63 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 25.90 -17.22 59 0 0 0
26FEB26 255.00 P 29.00 29.03 29.00 30.50 - 63 14 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.23 -0.24 55 0 3 0
30MAR26 145.00 P 0.00 0.00 0.00 0.28 -0.31 55 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.34 -0.38 55 0 0 0
30MAR26 150.00 P 1.09 1.09 1.09 0.44 -0.44 56 3 2 -1
30MAR26 152.50 P 0.00 0.00 0.00 0.52 -0.56 55 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.62 -0.65 55 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 0.76 -0.78 55 0 0 0
30MAR26 160.00 P 1.12 1.12 1.12 0.89 -0.93 55 1 34 -1
30MAR26 162.50 P 0.00 0.00 0.00 1.06 -1.06 55 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 1.26 -1.24 55 0 10 0
30MAR26 167.50 P 0.00 0.00 0.00 1.45 -1.44 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 1.69 -1.63 55 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 1.98 -1.86 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.26 -1.96 55 0 33 0
30MAR26 177.50 P 0.00 0.00 0.00 2.57 -2.37 55 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 2.96 -2.48 55 0 24 0
30MAR26 182.50 P 0.00 0.00 0.00 3.36 -2.92 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 3.75 -3.07 55 0 0 0
30MAR26 187.50 P 3.09 3.09 3.09 4.27 -3.37 55 15 15 +15
30MAR26 190.00 P 5.80 5.80 3.55 4.65 -3.80 55 29 16 +2
30MAR26 192.50 P 0.00 0.00 0.00 5.31 -4.01 55 0 0 0
30MAR26 195.00 P 4.96 4.96 4.96 5.74 -4.58 55 15 10 +3
30MAR26 197.50 P 0.00 0.00 0.00 6.39 -4.94 55 0 1 0
30MAR26 200.00 P 5.50 5.50 5.50 7.05 -5.41 55 1 16 +1
30MAR26 205.00 P 6.94 7.76 6.94 8.51 -6.50 54 20 20 +20
30MAR26 210.00 P 8.43 11.76 8.00 10.17 -7.69 54 65 90 +40
30MAR26 215.00 P 13.78 14.05 13.78 12.01 -9.07 54 100 100 +84
30MAR26 220.00 P 16.41 16.41 16.41 14.04 -10.29 54 15 30 +15
30MAR26 225.00 P 14.50 14.50 14.50 16.38 -11.29 54 2 2 +2
30MAR26 230.00 P 0.00 0.00 0.00 19.04 -11.27 55 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 21.90 -12.02 55 0 0 0
30MAR26 240.00 P 22.30 22.30 22.30 25.11 -12.60 56 1 1 +1
30MAR26 245.00 P 25.46 25.46 25.46 28.43 -13.21 57 15 15 +15
30MAR26 250.00 P 0.00 0.00 0.00 31.20 -14.52 56 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 35.30 - 58 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 0.53 -0.51 52 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.62 -0.62 52 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.75 -0.69 52 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.89 -0.83 52 0 0 0
29APR26 152.50 P 1.35 1.35 1.35 1.03 -0.97 52 15 0 -15
29APR26 155.00 P 1.41 1.41 1.41 1.22 -1.06 52 15 25 +12
29APR26 157.50 P 0.00 0.00 0.00 1.42 -1.25 52 0 0 0
29APR26 160.00 P 1.80 1.80 1.62 1.62 -1.44 52 21 32 +15
29APR26 162.50 P 0.00 0.00 0.00 1.87 -1.58 52 0 15 0
29APR26 165.00 P 0.00 0.00 0.00 2.16 -1.79 52 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.44 -2.03 52 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.74 -2.25 52 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 3.14 -2.28 52 0 176 0
29APR26 175.00 P 0.00 0.00 0.00 3.53 -2.55 52 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 3.93 -2.81 52 0 15 0
29APR26 180.00 P 5.00 5.00 4.43 4.38 -3.02 52 5 3 0
29APR26 182.50 P 0.00 0.00 0.00 4.91 -3.32 52 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 5.44 -3.61 52 0 11 0
29APR26 187.50 P 0.00 0.00 0.00 5.97 -3.91 52 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 6.58 -4.20 52 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 7.26 -4.53 52 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 7.95 -4.85 52 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 8.64 -5.29 52 0 0 0
29APR26 200.00 P 7.87 7.87 7.08 9.12 -6.04 51 33 232 +30
29APR26 205.00 P 11.97 11.97 9.25 10.79 -6.86 51 33 417 -3
29APR26 210.00 P 10.00 14.00 10.00 12.49 -8.05 51 18 216 +16
29APR26 215.00 P 0.00 0.00 0.00 14.53 -8.94 51 0 31 0
29APR26 220.00 P 0.00 0.00 0.00 16.66 -10.27 51 0 17 0
29APR26 225.00 P 0.00 0.00 0.00 19.15 -10.99 51 220 235 +220
29APR26 230.00 P 0.00 0.00 0.00 21.82 -11.00 51 410 425 +410
29APR26 235.00 P 23.98 23.98 23.98 24.68 -11.72 52 205 205 +205
29APR26 240.00 P 32.46 32.46 32.46 27.86 -12.17 53 2 2 +2
29APR26 245.00 P 0.00 0.00 0.00 30.68 -13.16 52 0 0 0
29APR26 250.00 P 33.71 33.71 33.71 33.85 -13.93 52 15 15 +15
29APR26 255.00 P 0.00 0.00 0.00 37.52 - 53 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 1.41 -0.97 49 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.62 -1.05 49 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.83 -1.24 49 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.07 -1.40 49 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 2.37 -1.50 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.66 -1.67 49 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.96 -1.90 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.31 -2.08 49 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 3.72 -2.21 49 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.12 -2.43 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.53 -2.71 49 0 0 0
29JUN26 170.00 P 4.41 4.41 4.41 4.83 -3.10 48 15 15 +14
29JUN26 172.50 P 0.00 0.00 0.00 5.52 -3.10 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 6.06 -3.33 49 0 25 0
29JUN26 177.50 P 0.00 0.00 0.00 6.41 -3.84 48 0 12 0
29JUN26 180.00 P 0.00 0.00 0.00 6.94 -3.85 48 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 7.82 -4.17 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 8.52 -4.31 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.22 -4.65 49 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 9.92 -4.75 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 10.64 -5.60 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 11.17 -5.78 48 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 12.02 -6.30 48 0 30 0
29JUN26 200.00 P 12.20 14.40 12.20 12.87 -6.72 48 10 20 +5
29JUN26 205.00 P 0.00 0.00 0.00 15.03 -7.28 49 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 17.16 -7.82 49 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 19.30 -8.69 49 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 21.96 -9.22 50 0 0 0
29JUN26 225.00 P 25.60 25.60 25.60 24.81 -9.84 50 30 30 +30
29JUN26 230.00 P 28.55 28.55 28.55 27.26 -9.67 50 15 15 +15
29JUN26 235.00 P 29.00 29.00 29.00 29.53 -10.72 49 1 1 +1
29JUN26 240.00 P 0.00 0.00 0.00 33.23 -10.61 50 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 36.25 -11.25 51 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 38.89 -12.28 50 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 41.57 - 49 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 3.18 -1.55 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.49 -1.76 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.89 -1.91 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.31 -2.04 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 4.73 -2.17 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.15 -2.36 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.58 -2.64 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.14 -2.78 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 6.69 -2.94 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.25 -3.10 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 7.81 -3.33 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 8.37 -3.66 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 9.08 -3.84 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 9.79 -4.01 47 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 10.19 -4.51 47 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 10.98 -4.66 47 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 11.59 -5.12 47 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 12.74 -4.84 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 13.63 -5.75 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 14.53 -5.26 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 15.42 -5.92 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.32 -5.94 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.22 -6.49 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.19 -6.64 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 20.36 -7.20 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 22.54 -8.28 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 24.73 -9.12 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.67 -8.91 48 0 15 0
29SEP26 225.00 P 0.00 0.00 0.00 29.85 -10.20 47 0 0 0
29SEP26 230.00 P 30.00 30.00 30.00 32.43 -9.81 47 1 1 +1
29SEP26 235.00 P 0.00 0.00 0.00 35.48 -10.09 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 38.15 -10.77 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.12 -11.31 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 44.11 -12.00 47 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.32 - 47 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 4.91 -2.13 46 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 5.34 -2.26 46 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 5.77 -2.43 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.27 -2.65 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.84 -2.81 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 7.40 -2.97 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.97 -3.12 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.54 -3.29 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.11 -3.59 46 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 9.82 -3.78 46 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 10.55 -3.95 46 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 11.28 -4.12 46 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 12.01 -4.30 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.74 -4.48 46 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 13.48 -4.82 46 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 14.35 -5.05 46 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 15.25 -5.24 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.16 -4.94 46 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 17.07 -5.19 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.98 -5.47 46 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 18.89 -5.75 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.84 -6.06 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.93 -6.27 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.03 -6.49 46 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.23 -7.05 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.44 -7.73 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 28.83 -8.35 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.42 -8.88 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.02 -9.53 46 0 0 0
30DEC26 230.00 P 35.00 35.00 35.00 36.64 -9.68 46 1 1 +1
30DEC26 235.00 P 0.00 0.00 0.00 39.57 -10.11 46 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.41 -10.64 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.41 -11.03 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.42 -11.51 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.47 - 46 0 0 -
TOTAL PUT 2,776 5,263 +2,070
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$ 43.40
29JAN26 21.00 C 24.13 24.13 21.70 22.46 +1.04 456 92 268 +40
29JAN26 22.00 C 0.00 0.00 0.00 21.46 +1.02 429 0 171 0
29JAN26 23.00 C 0.00 0.00 0.00 20.46 +1.27 403 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 19.46 +1.14 378 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 18.46 +1.09 355 0 5 0
29JAN26 26.00 C 0.00 0.00 0.00 17.46 +1.17 332 0 15 -5
29JAN26 27.00 C 0.00 0.00 0.00 16.46 +1.11 310 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 15.46 +1.27 289 0 49 0
29JAN26 29.00 C 0.00 0.00 0.00 14.46 +1.13 268 0 104 0
29JAN26 30.00 C 0.00 0.00 0.00 13.48 +0.93 261 0 82 0
29JAN26 31.00 C 0.00 0.00 0.00 12.48 +1.29 241 1 196 -1
29JAN26 32.00 C 0.00 0.00 0.00 11.46 +1.27 210 0 181 0
29JAN26 33.00 C 0.00 0.00 0.00 10.41 +1.06 139 0 157 0
29JAN26 34.00 C 11.00 11.00 9.82 9.47 +1.25 178 2 314 -2
29JAN26 35.00 C 8.40 8.40 8.40 8.50 +1.31 172 20 514 0
29JAN26 36.00 C 8.09 8.09 8.09 7.51 +1.32 157 25 576 -1
29JAN26 37.00 C 0.00 0.00 0.00 6.51 +1.32 138 0 866 0
29JAN26 38.00 C 6.06 6.06 5.40 5.51 +1.31 119 21 663 -13
29JAN26 39.00 C 4.80 6.08 4.20 4.40 +1.21 0 174 743 -131
29JAN26 40.00 C 3.30 5.06 3.08 3.46 +1.18 70 239 942 -124
29JAN26 41.00 C 2.80 3.72 2.70 2.54 +1.01 67 29 562 -7
29JAN26 42.00 C 0.96 3.18 0.96 1.66 +0.73 60 69 542 -33
29JAN26 43.00 C 0.70 2.20 0.55 0.96 +0.42 57 490 988 -52
29JAN26 44.00 C 0.83 1.65 0.33 0.47 +0.20 56 431 1,070 +12
29JAN26 45.00 C 0.15 0.90 0.13 0.19 +0.07 55 718 676 +46
29JAN26 46.00 C 0.28 0.60 0.08 0.07 +0.02 56 126 156 +43
29JAN26 47.00 C 0.14 0.37 0.04 0.02 0.00 56 131 113 -26
29JAN26 48.00 C 0.18 0.22 0.08 0.01 0.00 61 22 20 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 22.65 +1.23 145 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.84 +1.40 157 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 20.46 +1.22 78 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.54 +1.17 104 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 18.73 +1.36 121 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 17.77 +1.38 117 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 16.56 +1.21 87 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.85 +1.60 108 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 14.90 +1.35 104 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 13.61 +1.06 75 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 12.53 +1.10 59 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 11.81 +1.34 78 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 10.52 +1.09 47 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 9.62 +1.17 53 0 166 0
26FEB26 35.00 C 0.00 0.00 0.00 8.71 +1.07 54 0 95 0
26FEB26 36.00 C 0.00 0.00 0.00 7.76 +1.03 51 0 1,025 0
26FEB26 37.00 C 0.00 0.00 0.00 6.80 +0.94 47 0 383 0
26FEB26 38.00 C 5.94 6.90 5.94 6.00 +1.23 49 30 382 +1
26FEB26 39.00 C 5.57 5.57 5.10 5.10 +1.04 45 4 455 0
26FEB26 40.00 C 4.60 5.68 4.30 4.55 +1.18 50 40 297 -26
26FEB26 41.00 C 4.68 4.98 3.68 3.68 +0.84 45 5 375 -1
26FEB26 42.00 C 3.10 4.28 2.68 3.11 +0.83 46 29 284 -3
26FEB26 43.00 C 2.22 3.56 2.18 2.62 +0.68 47 186 183 -49
26FEB26 44.00 C 1.80 3.11 1.78 2.14 +0.69 47 653 744 +552
26FEB26 45.00 C 1.80 2.35 1.45 1.76 +0.55 48 103 155 +38
26FEB26 46.00 C 1.74 2.00 1.17 1.42 +0.48 48 1,135 1,158 +1,028
26FEB26 47.00 C 1.20 1.79 1.03 1.12 +0.41 48 55 181 +8
26FEB26 48.00 C 1.12 1.46 0.77 0.88 +0.34 48 638 666 +554
26FEB26 49.00 C 0.98 1.20 0.67 0.68 +0.28 48 71 157 +9
26FEB26 50.00 C 0.70 1.01 0.50 0.52 +0.22 47 145 171 +86
26FEB26 52.50 C 0.36 0.65 0.30 0.25 - 47 104 71 -
30MAR26 10.00 C 0.00 0.00 0.00 33.45 +1.22 99 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.95 +1.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.70 +1.46 188 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.97 +1.19 121 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.77 +1.53 185 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.96 +1.22 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 30.46 +1.05 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.02 +1.07 126 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 29.58 +1.33 137 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.15 +1.34 144 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.78 +1.34 154 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 28.03 +1.27 112 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.48 +0.94 70 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 26.99 +1.07 85 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 26.60 +1.33 115 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 26.19 +1.26 124 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 25.57 +0.99 103 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 24.99 +1.22 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 24.70 +1.26 114 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 24.05 +1.19 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.67 +1.38 104 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 22.84 +1.42 112 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 21.84 +1.37 105 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 20.53 +1.17 61 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 19.54 +0.92 60 0 4 0
30MAR26 25.00 C 17.50 17.50 17.50 18.73 +1.36 80 1 32 -1
30MAR26 26.00 C 0.00 0.00 0.00 17.77 +1.30 77 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 16.58 +0.96 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.85 +1.49 72 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 14.90 +1.35 69 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 13.61 +1.06 45 0 28 0
30MAR26 31.00 C 0.00 0.00 0.00 12.91 +1.08 60 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 11.81 +0.97 51 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 10.52 +0.77 0 0 297 0
30MAR26 34.00 C 0.00 0.00 0.00 9.64 +1.07 33 0 1,148 0
30MAR26 35.00 C 0.00 0.00 0.00 9.13 +1.36 49 0 1,075 0
30MAR26 36.00 C 9.00 9.10 9.00 8.49 +1.19 53 2 270 0
30MAR26 37.00 C 7.73 7.73 7.73 7.67 +1.04 52 1 109 0
30MAR26 38.00 C 7.48 7.48 7.48 6.50 +0.90 43 1 957 0
30MAR26 39.00 C 0.00 0.00 0.00 5.82 +0.85 44 0 429 0
30MAR26 40.00 C 5.25 6.20 5.25 5.51 +1.12 50 23 157 0
30MAR26 41.00 C 5.80 5.80 5.80 4.73 +0.87 47 10 332 -10
30MAR26 42.00 C 4.53 4.53 4.53 4.19 +0.82 47 10 374 0
30MAR26 43.00 C 3.50 4.01 3.45 3.70 +0.77 47 31 61 +6
30MAR26 44.00 C 3.91 3.91 3.41 3.25 +0.71 48 27 54 +1
30MAR26 45.00 C 2.38 3.40 2.38 2.86 +0.68 48 172 1,075 +27
30MAR26 46.00 C 2.79 3.23 2.16 2.48 +0.54 48 29 123 -2
30MAR26 47.00 C 2.25 2.25 1.95 2.14 +0.46 48 14 40 +6
30MAR26 48.00 C 2.01 2.01 1.65 1.83 +0.40 48 154 140 +112
30MAR26 49.00 C 1.86 2.06 1.58 1.57 +0.35 48 15 44 -4
30MAR26 50.00 C 1.97 1.97 1.34 1.33 +0.30 47 240 345 +179
30MAR26 52.50 C 1.29 1.43 1.02 0.87 - 47 35 35 -
29APR26 26.00 C 18.20 18.20 18.20 17.82 +1.13 63 30 43 +30
29APR26 27.00 C 0.00 0.00 0.00 17.08 +1.46 70 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 15.85 +1.49 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.90 +1.28 54 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.77 +1.08 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.91 +1.07 47 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.11 +1.27 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.17 +1.42 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.33 +1.03 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.55 +1.40 47 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 8.79 +0.92 48 0 45 0
29APR26 37.00 C 0.00 0.00 0.00 8.10 +1.15 48 0 294 0
29APR26 38.00 C 8.42 8.42 8.08 7.24 +0.76 46 38 586 +14
29APR26 39.00 C 0.00 0.00 0.00 6.75 +0.90 48 0 262 0
29APR26 40.00 C 6.31 6.31 6.31 6.18 +1.15 49 1 784 +1
29APR26 41.00 C 0.00 0.00 0.00 5.40 +0.87 46 0 171 0
29APR26 42.00 C 0.00 0.00 0.00 4.91 +0.96 47 0 214 0
29APR26 43.00 C 0.00 0.00 0.00 4.42 +0.69 47 0 220 0
29APR26 44.00 C 3.89 3.89 3.89 3.98 +0.73 47 1 54 0
29APR26 45.00 C 4.32 4.37 3.45 3.59 +0.67 47 85 116 +41
29APR26 46.00 C 3.92 3.92 3.00 3.21 +0.75 47 16 33 -7
29APR26 47.00 C 3.07 3.59 3.07 2.85 +0.59 47 81 1,075 +21
29APR26 48.00 C 2.62 3.04 2.62 2.53 +0.55 47 116 59 -61
29APR26 49.00 C 2.75 2.92 2.75 2.23 +0.50 47 75 78 +63
29APR26 50.00 C 2.67 2.67 2.38 1.97 +0.46 47 17 52 +17
29APR26 52.50 C 2.02 2.11 1.97 1.42 - 47 64 57 -
29JUN26 13.00 C 0.00 0.00 0.00 30.69 +1.28 106 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 30.24 +1.29 107 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.58 +1.27 84 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.15 +1.34 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.84 +1.40 104 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.06 +1.22 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.57 +1.03 68 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 27.31 +1.39 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.73 +1.37 84 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 26.31 +1.37 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 25.57 +0.99 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 25.23 +1.46 76 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 24.70 +1.07 71 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 24.14 +1.28 62 0 0 0
29JUN26 20.00 C 24.18 24.58 24.18 23.67 +1.22 63 2 14 -2
29JUN26 21.00 C 0.00 0.00 0.00 22.85 +1.43 71 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 21.84 +1.14 66 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 20.83 +1.47 62 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 19.95 +1.33 63 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 18.90 +1.19 57 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 18.13 +1.44 61 4 36 -4
29JUN26 27.00 C 0.00 0.00 0.00 17.08 +1.37 56 0 113 0
29JUN26 28.00 C 0.00 0.00 0.00 16.01 +1.23 50 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 15.12 +1.23 50 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 14.15 +0.81 47 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 13.36 +1.13 48 4 547 -4
29JUN26 32.00 C 12.90 13.44 12.90 12.74 +1.22 51 4 88 0
29JUN26 33.00 C 0.00 0.00 0.00 11.90 +1.16 50 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 11.10 +1.41 49 0 80 0
29JUN26 35.00 C 9.70 9.70 9.70 10.05 +0.75 45 1 49 0
29JUN26 36.00 C 0.00 0.00 0.00 9.20 +0.56 43 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 8.75 +0.87 46 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 7.79 +0.87 42 0 64 0
29JUN26 39.00 C 0.00 0.00 0.00 7.62 +1.12 47 0 138 0
29JUN26 40.00 C 7.20 7.95 6.50 6.83 +0.63 45 33 823 +9
29JUN26 41.00 C 6.61 6.61 6.33 6.37 +0.88 46 3 2 +1
29JUN26 42.00 C 6.88 6.88 6.88 5.87 +0.80 46 1 22 0
29JUN26 43.00 C 0.00 0.00 0.00 5.40 +0.76 46 0 223 0
29JUN26 44.00 C 5.40 5.84 5.40 4.95 +0.69 46 6 11 +6
29JUN26 45.00 C 4.24 4.24 4.24 4.56 +0.64 46 1 242 +1
29JUN26 46.00 C 4.80 4.80 4.80 4.18 +0.59 46 1 51 0
29JUN26 47.00 C 0.00 0.00 0.00 3.82 +0.57 46 0 18 0
29JUN26 48.00 C 3.50 4.23 3.50 3.47 +0.50 46 5 2 0
29JUN26 49.00 C 3.60 3.70 3.60 3.16 +0.47 46 3 6 +2
29JUN26 50.00 C 3.61 3.70 3.33 2.89 +0.47 46 5 9 +3
29JUN26 52.50 C 0.00 0.00 0.00 2.26 - 45 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 25.92 +1.34 72 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 25.23 +1.39 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.70 +1.07 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.14 +1.28 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.82 +1.11 60 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 22.88 +1.20 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.85 +1.15 53 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 21.07 +1.33 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.95 +1.33 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.15 +1.20 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.24 +1.32 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.30 +1.23 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.42 +1.27 47 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 15.61 +1.14 47 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 +1.23 44 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 13.97 +1.38 46 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 13.09 +1.00 44 0 60 0
29SEP26 33.00 C 12.30 12.30 12.30 12.51 +1.23 46 1 281 -1
29SEP26 34.00 C 0.00 0.00 0.00 11.85 +1.04 46 0 34 0
29SEP26 35.00 C 10.00 10.00 10.00 11.37 +1.34 48 1 565 0
29SEP26 36.00 C 10.80 10.98 10.80 10.71 +1.33 47 4 53 -2
29SEP26 37.00 C 0.00 0.00 0.00 9.99 +1.30 46 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 9.38 +1.27 46 2 5 +2
29SEP26 39.00 C 9.00 9.00 9.00 8.81 +1.19 46 9 78 +1
29SEP26 40.00 C 8.00 8.00 8.00 8.33 +1.01 46 1 68 +1
29SEP26 41.00 C 0.00 0.00 0.00 7.80 +1.16 46 0 19 0
29SEP26 42.00 C 6.62 6.62 6.62 7.08 +0.75 44 11 10 +9
29SEP26 43.00 C 0.00 0.00 0.00 6.54 +0.59 44 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 6.31 +0.78 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 5.95 +0.75 45 0 74 0
29SEP26 46.00 C 0.00 0.00 0.00 5.59 +0.73 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 5.19 +0.63 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.88 +0.60 45 0 12 0
29SEP26 49.00 C 0.00 0.00 0.00 4.60 +0.59 46 0 0 0
29SEP26 50.00 C 4.98 4.98 4.73 4.27 +0.51 46 12 14 +1
29SEP26 52.50 C 4.20 4.20 4.20 3.60 - 45 20 10 -
30DEC26 22.00 C 0.00 0.00 0.00 22.01 +1.31 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.08 +1.34 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.22 +1.30 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.32 +1.27 45 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 18.46 +1.34 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.65 +1.38 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.86 +1.25 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.09 +1.31 44 0 0 0
30DEC26 30.00 C 15.50 15.50 15.30 15.35 +1.23 44 15 34 +13
30DEC26 31.00 C 0.00 0.00 0.00 14.54 +1.12 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.88 +1.20 44 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 13.13 +1.06 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 12.68 +1.32 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 11.77 +1.04 43 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 11.21 +0.85 43 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 10.61 +1.00 43 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 10.08 +1.01 43 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 9.62 +1.00 44 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 9.12 +0.92 44 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 8.49 +0.78 43 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 8.27 +0.86 44 0 604 0
30DEC26 43.00 C 7.70 7.70 7.30 7.62 +0.71 43 6 631 +5
30DEC26 44.00 C 0.00 0.00 0.00 7.37 +0.85 44 0 40 0
30DEC26 45.00 C 7.13 7.13 7.13 6.99 +0.82 44 1 364 0
30DEC26 46.00 C 0.00 0.00 0.00 6.66 +0.78 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.27 +0.68 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 5.97 +0.67 44 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 5.69 +0.66 45 0 0 0
30DEC26 50.00 C 5.35 5.37 5.35 5.36 +0.62 45 60 56 -10
30DEC26 52.50 C 4.63 4.63 4.62 4.64 - 44 60 60 -
TOTAL CALL 7,353 39,132 +2,407
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 349 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 328 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 308 0 77 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 288 0 565 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 268 0 325 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 250 0 222 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 486 0
29JAN26 29.00 P 0.02 0.02 0.02 0.01 0.00 215 15 780 0
29JAN26 30.00 P 0.02 0.02 0.02 0.01 0.00 198 20 739 -20
29JAN26 31.00 P 0.02 0.02 0.02 0.01 0.00 182 30 612 -29
29JAN26 32.00 P 0.02 0.02 0.02 0.01 0.00 167 25 583 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 573 0
29JAN26 34.00 P 0.01 0.01 0.01 0.01 0.00 137 61 547 0
29JAN26 35.00 P 0.02 0.02 0.01 0.01 0.00 122 101 918 +49
29JAN26 36.00 P 0.01 0.02 0.01 0.01 0.00 107 26 1,870 0
29JAN26 37.00 P 0.02 0.04 0.02 0.01 0.00 93 30 991 -3
29JAN26 38.00 P 0.04 0.04 0.04 0.01 -0.01 79 13 693 -5
29JAN26 39.00 P 0.04 0.05 0.03 0.01 -0.05 66 73 1,626 -33
29JAN26 40.00 P 0.05 0.09 0.03 0.02 -0.15 58 68 370 -28
29JAN26 41.00 P 0.12 0.24 0.06 0.07 -0.33 56 157 833 -22
29JAN26 42.00 P 0.46 0.51 0.10 0.21 -0.59 55 216 580 -11
29JAN26 43.00 P 0.92 0.92 0.23 0.51 -0.87 54 1,911 1,618 +899
29JAN26 44.00 P 1.01 1.60 0.44 1.08 -1.05 57 215 138 +88
29JAN26 45.00 P 1.30 1.70 0.95 1.76 -1.25 52 32 14 +13
29JAN26 46.00 P 1.73 1.80 1.73 2.70 -1.27 62 6 6 +6
29JAN26 47.00 P 0.00 0.00 0.00 3.62 -1.28 58 1 1 +1
29JAN26 48.00 P 3.21 3.21 3.21 4.72 -1.10 98 19 19 +19
29JAN26 49.00 P 4.24 4.24 4.24 5.60 -1.32 0 10 10 +10
29JAN26 50.00 P 0.00 0.00 0.00 6.60 -1.22 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.10 - 0 0 0 -
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 393 0
26FEB26 26.00 P 0.01 0.01 0.01 0.01 0.00 69 10 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 258 0
26FEB26 28.00 P 0.01 0.01 0.01 0.01 0.00 60 32 616 +28
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 494 0
26FEB26 30.00 P 0.04 0.04 0.04 0.01 0.00 51 20 706 -20
26FEB26 31.00 P 0.04 0.04 0.04 0.01 -0.01 47 1 506 +1
26FEB26 32.00 P 0.04 0.06 0.04 0.03 0.00 49 276 735 +101
26FEB26 33.00 P 0.08 0.08 0.05 0.04 -0.02 47 11 845 +1
26FEB26 34.00 P 0.09 0.09 0.07 0.08 -0.02 48 11 329 -1
26FEB26 35.00 P 0.18 0.18 0.10 0.13 -0.04 48 17 318 -17
26FEB26 36.00 P 0.20 0.25 0.17 0.20 -0.08 47 97 567 +12
26FEB26 37.00 P 0.27 0.35 0.20 0.32 -0.11 47 77 291 +9
26FEB26 38.00 P 0.39 0.58 0.28 0.46 -0.17 47 250 498 +165
26FEB26 39.00 P 0.51 0.81 0.40 0.65 -0.25 47 107 179 +41
26FEB26 40.00 P 0.90 1.12 0.57 0.90 -0.33 46 198 404 +56
26FEB26 41.00 P 1.09 1.49 0.79 1.22 -0.42 46 107 785 -24
26FEB26 42.00 P 1.90 1.90 1.10 1.59 -0.54 46 69 122 +25
26FEB26 43.00 P 1.99 2.50 1.44 2.05 -0.64 46 98 70 +49
26FEB26 44.00 P 1.97 2.82 1.90 2.62 -0.70 47 96 66 +59
26FEB26 45.00 P 2.87 2.91 2.37 3.22 -0.80 47 169 145 +55
26FEB26 46.00 P 4.30 4.30 3.07 3.97 -0.80 49 40 22 +22
26FEB26 47.00 P 3.72 3.74 3.66 4.66 -0.92 49 45 45 +45
26FEB26 48.00 P 4.54 4.54 4.54 5.42 -0.85 48 24 24 +24
26FEB26 49.00 P 0.00 0.00 0.00 6.23 -1.03 49 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.09 -1.18 49 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.35 - 51 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,550 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 342 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 196 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 69 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 357 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 403 0
30MAR26 29.00 P 0.10 0.10 0.09 0.05 -0.02 48 35 472 0
30MAR26 30.00 P 0.12 0.13 0.12 0.08 -0.03 48 30 2,311 +30
30MAR26 31.00 P 0.14 0.14 0.14 0.12 -0.05 47 5 567 0
30MAR26 32.00 P 0.22 0.25 0.22 0.18 -0.07 47 40 802 0
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.10 47 0 255 0
30MAR26 34.00 P 0.34 0.44 0.34 0.37 -0.13 47 45 606 +3
30MAR26 35.00 P 0.45 0.58 0.40 0.51 -0.15 47 38 200 -4
30MAR26 36.00 P 0.64 0.75 0.51 0.66 -0.20 47 25 160 +20
30MAR26 37.00 P 0.80 0.80 0.68 0.86 -0.23 47 31 126 -26
30MAR26 38.00 P 0.98 1.29 0.87 1.09 -0.30 46 84 763 +38
30MAR26 39.00 P 1.18 1.45 1.18 1.37 -0.38 46 33 124 +28
30MAR26 40.00 P 1.52 1.68 1.33 1.70 -0.42 46 21 115 +20
30MAR26 41.00 P 1.69 2.20 1.59 2.09 -0.53 46 27 53 +14
30MAR26 42.00 P 2.33 2.68 2.24 2.51 -0.68 46 32 125 +21
30MAR26 43.00 P 2.51 3.16 2.51 3.01 -0.63 46 28 43 +12
30MAR26 44.00 P 3.18 3.43 3.18 3.56 -0.71 46 55 75 +55
30MAR26 45.00 P 4.28 4.28 4.28 4.17 -0.77 47 15 13 -2
30MAR26 46.00 P 5.02 5.02 5.02 4.82 -0.90 47 6 7 +6
30MAR26 47.00 P 0.00 0.00 0.00 5.50 -0.58 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.24 -0.99 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.02 -1.02 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.93 -0.59 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.75 - 47 0 0 -
29APR26 26.00 P 0.09 0.09 0.09 0.04 -0.01 47 20 28 +20
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 17 0
29APR26 30.00 P 0.25 0.25 0.25 0.20 -0.03 47 26 113 +25
29APR26 31.00 P 0.00 0.00 0.00 0.28 -0.05 47 0 43 0
29APR26 32.00 P 0.00 0.00 0.00 0.38 -0.06 46 0 58 0
29APR26 33.00 P 0.57 0.57 0.57 0.51 -0.09 47 10 61 0
29APR26 34.00 P 0.51 0.72 0.51 0.67 -0.11 47 13 216 +9
29APR26 35.00 P 0.77 0.77 0.68 0.84 -0.15 46 9 275 0
29APR26 36.00 P 1.00 1.00 0.80 1.08 -0.18 47 3 203 -3
29APR26 37.00 P 1.05 1.20 1.05 1.28 -0.27 46 7 287 +3
29APR26 38.00 P 1.43 1.63 1.26 1.56 -0.34 46 14 640 +14
29APR26 39.00 P 1.52 1.52 1.52 1.89 -0.38 45 6 296 +3
29APR26 40.00 P 1.84 2.10 1.83 2.25 -0.40 45 61 766 +60
29APR26 41.00 P 0.00 0.00 0.00 2.65 -0.50 45 0 96 0
29APR26 42.00 P 2.93 2.93 2.93 3.10 -0.61 45 10 47 +1
29APR26 43.00 P 3.00 3.86 2.95 3.62 -0.66 45 67 73 +12
29APR26 44.00 P 4.45 4.45 4.45 4.18 -0.68 46 17 30 0
29APR26 45.00 P 3.97 3.97 3.97 4.78 -0.75 46 15 35 +15
29APR26 46.00 P 0.00 0.00 0.00 5.43 -0.76 46 0 15 0
29APR26 47.00 P 0.00 0.00 0.00 6.10 -0.61 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.80 -0.75 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.55 -0.68 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.31 -0.95 48 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 10.48 - 50 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 49 0
29JUN26 22.00 P 0.12 0.12 0.12 0.03 -0.01 45 30 911 +24
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 620 0
29JUN26 25.00 P 0.24 0.24 0.24 0.11 -0.03 45 1 1,291 -1
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 87 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 95 0
29JUN26 29.00 P 0.46 0.54 0.46 0.40 -0.08 45 5 179 -2
29JUN26 30.00 P 0.56 0.65 0.54 0.52 -0.11 45 9 2,441 -2
29JUN26 31.00 P 0.00 0.00 0.00 0.67 -0.12 45 0 86 0
29JUN26 32.00 P 0.81 0.81 0.81 0.83 -0.14 45 15 176 0
29JUN26 33.00 P 0.92 0.96 0.92 1.05 -0.17 45 146 268 +134
29JUN26 34.00 P 1.21 1.21 1.21 1.24 -0.21 45 1 89 +1
29JUN26 35.00 P 1.50 1.50 1.50 1.50 -0.28 45 1 54 +1
29JUN26 36.00 P 1.57 1.67 1.57 1.75 -0.33 44 3 41 +3
29JUN26 37.00 P 1.97 1.97 1.97 2.05 -0.36 44 15 58 +9
29JUN26 38.00 P 2.15 2.55 2.15 2.39 -0.39 44 157 207 +96
29JUN26 39.00 P 2.49 2.97 2.49 2.77 -0.44 44 134 204 +134
29JUN26 40.00 P 2.84 2.98 2.84 3.21 -0.46 44 56 92 +56
29JUN26 41.00 P 0.00 0.00 0.00 3.62 -0.57 44 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 4.11 -0.62 44 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 4.65 -0.62 44 0 15 0
29JUN26 44.00 P 4.91 4.91 4.91 5.22 -0.66 44 15 53 +15
29JUN26 45.00 P 0.00 0.00 0.00 5.82 -0.71 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.45 -0.78 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.11 -0.90 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.80 -0.74 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.52 -0.97 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.26 -1.04 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.19 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 52 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 12 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.05 45 0 49 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.08 45 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.08 45 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 -0.11 45 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 -0.11 45 0 28 0
29SEP26 30.00 P 0.96 0.96 0.96 1.06 -0.16 45 3 992 -2
29SEP26 31.00 P 1.25 1.36 1.25 1.28 -0.16 45 8 1,354 +4
29SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.14 45 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.29 44 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 1.99 -0.29 44 0 15 0
29SEP26 35.00 P 2.42 2.42 2.42 2.31 -0.32 44 1 962 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.66 -0.31 44 0 28 0
29SEP26 37.00 P 2.85 3.16 2.70 3.03 -0.32 44 10 66 -1
29SEP26 38.00 P 3.15 3.15 3.15 3.43 -0.38 44 10 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 -0.41 44 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 4.22 -0.55 44 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.76 -0.54 44 0 15 0
29SEP26 42.00 P 5.18 5.18 5.18 5.29 -0.54 44 15 30 -15
29SEP26 43.00 P 0.00 0.00 0.00 5.85 -0.58 44 0 37 0
29SEP26 44.00 P 0.00 0.00 0.00 6.43 -0.57 44 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 6.98 -0.67 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.61 -0.72 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.29 -0.62 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.90 -0.82 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.71 -0.90 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 -0.79 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.43 - 47 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 50 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 13 0
30DEC26 24.00 P 0.58 0.58 0.58 0.46 -0.06 44 1 61 +1
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.07 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.09 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 -0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 -0.12 44 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.11 44 0 62 0
30DEC26 30.00 P 1.34 1.34 1.34 1.51 -0.15 44 2 59 -2
30DEC26 31.00 P 0.00 0.00 0.00 1.75 -0.15 44 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.00 -0.18 44 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.19 44 5 12 +5
30DEC26 34.00 P 2.53 2.53 2.53 2.62 -0.23 44 1 5 -1
30DEC26 35.00 P 2.94 2.95 2.69 2.93 -0.31 43 3 641 +2
30DEC26 36.00 P 3.25 3.25 3.25 3.29 -0.28 43 11 6 -11
30DEC26 37.00 P 0.00 0.00 0.00 3.68 -0.39 43 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 4.21 -0.24 44 15 1,187 +15
30DEC26 39.00 P 0.00 0.00 0.00 4.66 -0.35 44 0 26 0
30DEC26 40.00 P 4.96 4.96 4.85 5.14 -0.37 44 2 3 +2
30DEC26 41.00 P 5.25 5.25 5.25 5.52 -0.52 43 1 1 +1
30DEC26 42.00 P 5.82 5.82 5.82 6.19 -0.42 44 15 615 +15
30DEC26 43.00 P 0.00 0.00 0.00 6.76 -0.44 44 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 7.18 -0.58 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.78 -0.65 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.41 -0.68 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.07 -0.74 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.64 -0.88 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.45 -0.85 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.18 -0.60 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.98 - 44 0 0 -
TOTAL PUT 6,303 56,722 +2,421
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$ 12.35
29JAN26 8.25 C 0.00 0.00 0.00 4.11 -0.32 246 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.89 -0.28 293 0 15 0
29JAN26 8.75 C 0.00 0.00 0.00 3.61 -0.32 214 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.39 -0.28 255 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 3.14 -0.29 236 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.85 -0.33 0 0 0 0
29JAN26 9.75 C 2.45 2.45 2.45 2.64 -0.29 200 6 6 +6
29JAN26 10.00 C 0.00 0.00 0.00 2.35 -0.33 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.86 -0.32 110 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.35 -0.32 0 0 606 0
29JAN26 11.50 C 0.00 0.00 0.00 0.87 -0.32 65 0 162 0
29JAN26 12.00 C 0.00 0.00 0.00 0.42 -0.28 54 0 140 0
29JAN26 12.50 C 0.16 0.17 0.11 0.14 -0.17 56 59 288 +43
29JAN26 13.00 C 0.03 0.03 0.03 0.04 -0.05 62 4 195 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 266 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 179 0 4 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 195 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.11 -0.34 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.89 -0.30 67 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.64 -0.32 62 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.42 -0.29 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.14 -0.30 53 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.88 -0.31 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.64 -0.30 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.42 -0.26 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.97 -0.28 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.49 -0.27 41 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.09 -0.24 39 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.74 -0.21 38 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.50 -0.15 39 0 99 0
26FEB26 13.00 C 0.27 0.27 0.27 0.32 -0.10 39 17 60 -13
26FEB26 13.50 C 0.25 0.25 0.25 0.19 -0.06 39 1 48 0
26FEB26 14.00 C 0.12 0.12 0.12 0.11 -0.03 40 1 147 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.17 -0.37 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.93 -0.28 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.69 -0.36 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.45 -0.31 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.18 -0.39 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.99 -0.30 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.76 -0.34 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.53 -0.30 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.11 -0.24 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.74 -0.21 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.36 -0.19 42 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 1.06 -0.20 42 0 5 0
30MAR26 12.50 C 0.76 0.76 0.76 0.81 -0.17 41 3 3 0
30MAR26 13.00 C 0.00 0.00 0.00 0.62 -0.15 42 0 72 0
30MAR26 13.50 C 0.56 0.56 0.49 0.45 -0.12 41 8 148 +8
30MAR26 14.00 C 0.36 0.36 0.36 0.33 -0.10 42 1 58 0
30MAR26 14.50 C 0.00 0.00 0.00 0.24 -0.07 42 0 102 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 426 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.04 42 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.98 -0.32 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.70 -0.35 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.51 -0.32 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.29 -0.31 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.02 -0.35 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.83 -0.27 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.61 -0.23 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.14 -0.33 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.79 -0.29 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 -0.20 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.25 -0.19 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.00 -0.16 41 0 15 0
29APR26 13.00 C 0.86 0.86 0.86 0.81 -0.14 42 7 94 +7
29APR26 13.50 C 0.00 0.00 0.00 0.63 -0.13 41 0 56 0
29APR26 14.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.38 -0.09 41 0 51 0
29APR26 15.00 C 0.34 0.34 0.34 0.29 -0.08 41 22 82 +22
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.06 41 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.34 -0.27 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.09 -0.30 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.86 -0.31 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.66 -0.25 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 -0.26 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.22 -0.25 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.01 -0.28 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.81 -0.28 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.43 -0.26 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.01 -0.31 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.76 -0.22 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.48 -0.20 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.24 -0.17 42 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 1.03 -0.15 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 -0.13 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.12 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 -0.10 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.07 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.37 -0.07 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.04 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.36 -0.29 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.14 -0.28 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.93 -0.25 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.69 -0.31 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.49 -0.28 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.29 -0.29 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.12 -0.23 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.93 -0.26 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 -0.25 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 -0.23 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.98 -0.20 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.17 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 -0.16 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.15 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.12 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.12 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 -0.10 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.09 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 -0.07 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.07 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.05 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.03 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.44 -0.28 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 -0.28 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 -0.27 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.83 -0.28 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.63 -0.27 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.25 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 -0.26 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.09 -0.26 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.23 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.49 -0.21 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.20 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 -0.18 45 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 -0.18 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.15 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.14 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 -0.12 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.12 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.02 -0.11 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.92 -0.09 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.09 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.08 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 -0.07 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
TOTAL CALL 129 4,630 +74
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 88 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 132 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 239 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 228 0
29JAN26 12.00 P 0.12 0.12 0.06 0.08 +0.05 58 17 135 +2
29JAN26 12.50 P 0.23 0.23 0.23 0.30 +0.15 59 1 160 +1
29JAN26 13.00 P 0.00 0.00 0.00 0.69 +0.25 63 0 73 0
29JAN26 13.50 P 0.00 0.00 0.00 1.15 +0.28 0 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 1.65 +0.29 0 0 6 -134
29JAN26 14.50 P 0.00 0.00 0.00 2.15 +0.28 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.68 +0.35 157 0 0 -1
29JAN26 15.50 P 0.00 0.00 0.00 3.15 +0.28 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.68 +0.35 198 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.15 +0.32 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.15 +0.32 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.65 +0.32 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.15 +0.32 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 73 0
26FEB26 11.00 P 0.10 0.10 0.10 0.11 +0.05 40 10 71 +10
26FEB26 11.50 P 0.26 0.26 0.26 0.20 +0.07 38 15 137 +15
26FEB26 12.00 P 0.43 0.43 0.31 0.39 +0.14 40 29 110 -5
26FEB26 12.50 P 0.00 0.00 0.00 0.63 +0.20 39 0 26 0
26FEB26 13.00 P 0.00 0.00 0.00 0.95 +0.22 40 0 56 0
26FEB26 13.50 P 0.00 0.00 0.00 1.35 +0.27 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.74 +0.26 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.20 +0.26 42 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 2.69 +0.28 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.17 +0.28 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.68 +0.35 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.15 +0.32 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.15 +0.32 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.02 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.03 43 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 135 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 148 0
30MAR26 11.00 P 0.27 0.27 0.27 0.30 +0.07 42 3 121 +3
30MAR26 11.50 P 0.00 0.00 0.00 0.46 +0.10 42 0 128 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 +0.13 42 0 130 0
30MAR26 12.50 P 0.00 0.00 0.00 0.91 +0.15 42 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.21 +0.18 42 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 +0.15 39 0 15 0
30MAR26 14.00 P 1.88 1.88 1.88 1.91 +0.26 41 20 484 +20
30MAR26 14.50 P 0.00 0.00 0.00 2.34 +0.21 42 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 +0.27 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.26 +0.28 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.28 45 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.20 +0.27 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 +0.31 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.24 +0.41 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.65 +0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.16 +0.23 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.65 +0.23 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.18 +0.22 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.65 +0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.66 +0.29 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.66 +0.32 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.66 +0.20 76 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.66 +0.20 81 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29APR26 9.50 P 0.12 0.12 0.12 0.11 +0.03 42 9 9 +9
29APR26 9.75 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.43 +0.08 42 0 20 0
29APR26 11.50 P 0.59 0.59 0.59 0.60 +0.10 41 8 46 +8
29APR26 12.00 P 0.00 0.00 0.00 0.82 +0.13 41 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.06 +0.14 41 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.36 +0.18 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.70 +0.20 42 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.06 +0.21 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.46 +0.19 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.87 +0.19 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.30 +0.24 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.78 +0.27 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.23 +0.28 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.69 +0.31 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.24 +0.36 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN26 8.50 P 0.17 0.17 0.17 0.15 +0.03 41 2 92 +2
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.04 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 +0.06 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 +0.07 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.09 41 0 49 0
29JUN26 10.50 P 0.60 0.60 0.60 0.64 +0.07 40 10 26 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.84 +0.11 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 +0.13 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 +0.16 39 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 +0.19 39 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.97 +0.20 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.32 +0.21 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.69 +0.23 37 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.07 +0.23 36 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.48 +0.23 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.90 +0.25 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.34 +0.27 32 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.77 +0.27 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.25 +0.27 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 +0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.16 +0.27 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.08 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.59 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.07 +0.30 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.03 +0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.00 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.98 +0.30 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.96 +0.27 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.05 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.06 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.07 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.08 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.09 42 0 106 0
29SEP26 10.50 P 0.89 0.89 0.89 0.97 +0.11 42 4 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.14 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 +0.14 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 +0.16 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 +0.17 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.19 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 +0.20 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.02 +0.22 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 +0.22 40 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.23 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.18 +0.24 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 +0.24 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.01 +0.27 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 +0.23 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.89 +0.27 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.33 +0.26 35 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.78 +0.24 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.24 +0.24 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.70 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.15 +0.25 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.08 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 +0.26 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.01 +0.27 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.98 +0.27 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.04 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.05 43 0 130 0
30DEC26 8.75 P 0.54 0.54 0.54 0.56 +0.05 43 2 29 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 +0.08 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.09 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 +0.08 43 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 +0.10 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.11 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.13 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.13 42 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 +0.15 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 +0.16 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 +0.18 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.92 +0.19 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.26 +0.20 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 +0.21 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.99 +0.22 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.22 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.76 +0.23 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.17 +0.25 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.58 +0.25 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.99 +0.24 37 0 0 0
TOTAL PUT 130 4,666 -58
ALL CONTRACTS TOTAL 801,171 18,938,189 +200,215
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED